Petro Rio S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	39.550	39.640	38.910	39.390	39.390	5,473,200
2025-05-16	39.000	39.700	38.920	39.430	39.430	14,680,400
2025-05-15	38.520	39.230	38.410	39.000	39.000	8,838,800
2025-05-14	39.250	39.870	38.850	39.200	39.200	7,984,200
2025-05-13	38.640	39.700	38.440	39.270	39.270	9,243,600
2025-05-12	38.000	38.780	37.900	38.560	38.560	16,622,700
2025-05-09	37.100	37.700	36.320	36.670	36.670	12,675,200
2025-05-08	36.550	37.190	36.400	36.660	36.660	8,183,400
2025-05-07	37.170	37.200	35.600	35.730	35.730	18,578,400
2025-05-06	36.230	37.510	36.230	36.970	36.970	16,179,400
2025-05-05	35.980	36.560	35.180	35.470	35.470	13,387,800
2025-05-02	35.910	36.780	35.360	36.430	36.430	31,981,900
2025-04-30	34.310	34.750	33.550	33.710	33.710	12,006,500
2025-04-29	33.480	35.500	33.460	34.660	34.660	16,909,800
2025-04-28	34.590	35.190	33.570	33.810	33.810	11,679,500
2025-04-25	34.530	35.490	34.310	34.880	34.880	12,009,300
2025-04-24	33.560	34.800	33.230	34.510	34.510	12,702,800
2025-04-23	35.000	35.090	33.250	33.250	33.250	12,038,200
2025-04-22	34.310	34.890	33.650	34.370	34.370	7,594,300
2025-04-17	33.900	35.090	33.770	34.560	34.560	9,850,400
2025-04-16	33.300	33.890	32.900	33.400	33.400	14,009,700
2025-04-15	33.460	33.660	32.810	33.030	33.030	13,852,800
2025-04-14	35.160	35.620	33.800	33.820	33.820	12,443,300
2025-04-11	33.200	34.630	32.860	34.330	34.330	16,020,600
2025-04-10	35.310	35.310	32.680	32.890	32.890	46,329,700
2025-04-09	33.200	36.090	32.690	35.800	35.800	27,161,100
2025-04-08	34.880	35.510	33.480	33.820	33.820	16,656,800
2025-04-07	33.130	34.850	33.020	34.510	34.510	17,683,100
2025-04-04	33.650	34.410	32.900	33.900	33.900	34,514,200
2025-04-03	37.240	38.400	36.590	36.830	36.830	26,900,500
2025-04-02	39.160	39.930	38.620	39.580	39.580	10,864,300
2025-04-01	39.850	40.390	39.770	40.060	40.060	6,225,800
2025-03-31	39.910	40.190	39.510	39.800	39.800	5,730,200
2025-03-28	40.680	40.680	39.830	40.140	40.140	3,755,700
2025-03-27	40.600	41.150	40.210	40.660	40.660	5,047,900
2025-03-26	39.200	41.280	39.120	40.620	40.620	9,502,100
2025-03-25	39.610	39.900	39.010	39.090	39.090	5,291,400
2025-03-24	39.040	39.840	38.880	39.500	39.500	6,320,900
2025-03-21	39.320	39.480	38.610	39.060	39.060	18,769,600
2025-03-20	39.160	39.530	38.630	39.280	39.280	7,587,700
2025-03-19	39.900	39.950	39.250	39.270	39.270	5,998,100
2025-03-18	40.010	40.340	39.500	39.650	39.650	5,725,600
2025-03-17	39.430	40.040	39.240	39.700	39.700	6,844,800
2025-03-14	36.760	39.480	36.560	39.350	39.350	16,443,200
2025-03-13	36.850	37.250	36.470	36.500	36.500	7,547,300
2025-03-12	37.310	37.320	36.650	36.880	36.880	5,697,300
2025-03-11	37.600	38.000	36.840	37.160	37.160	6,872,100
2025-03-10	38.320	38.380	37.380	37.530	37.530	7,720,800
2025-03-07	37.750	38.980	37.440	38.320	38.320	8,473,600
2025-03-06	37.680	38.780	37.330	37.480	37.480	9,708,100
2025-03-05	38.310	38.620	37.010	37.370	37.370	13,874,200
2025-02-28	39.600	39.910	38.050	38.170	38.170	23,939,600
2025-02-27	36.840	38.390	36.600	38.200	38.200	16,881,300
2025-02-26	36.860	36.980	36.020	36.170	36.170	6,946,600
2025-02-25	36.800	37.430	36.660	36.660	36.660	9,821,300
2025-02-24	37.840	37.890	36.630	36.730	36.730	7,270,200
2025-02-21	38.560	38.850	37.440	37.700	37.700	10,338,800
2025-02-20	39.120	39.400	38.380	38.530	38.530	6,647,800
2025-02-19	39.000	39.670	38.770	39.010	39.010	8,055,800
2025-02-18	39.220	39.520	38.960	39.000	39.000	6,443,200

← NewerPage 7 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-13	0.0726 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.