Petroreconcavo S.A. (BVMF:RECV3)
Brazil
· Delayed Price · Currency is BRL 12.91
+0.06 (0.47%)
Mar 6, 2026, 5:35 PM GMT-3
Petroreconcavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.89 | 13.05 | 12.77 | 12.87 | 12.87 | 0.16% | 6,797,700 |
| Mar 5, 2026 | 12.58 | 12.86 | 12.54 | 12.85 | 12.85 | 2.80% | 7,456,000 |
| Mar 4, 2026 | 12.44 | 12.53 | 12.15 | 12.50 | 12.50 | 1.63% | 5,423,200 |
| Mar 3, 2026 | 12.90 | 13.00 | 12.30 | 12.30 | 12.30 | -3.38% | 8,231,500 |
| Mar 2, 2026 | 12.89 | 12.92 | 12.38 | 12.73 | 12.73 | 3.33% | 10,057,700 |
| Feb 27, 2026 | 12.26 | 12.40 | 12.19 | 12.32 | 12.32 | 0.49% | 2,933,300 |
| Feb 26, 2026 | 11.93 | 12.30 | 11.84 | 12.26 | 12.26 | 2.42% | 5,243,800 |
| Feb 25, 2026 | 12.00 | 12.09 | 11.74 | 11.97 | 11.97 | -0.17% | 4,501,100 |
| Feb 24, 2026 | 11.58 | 11.99 | 11.58 | 11.99 | 11.99 | 3.54% | 4,251,700 |
| Feb 23, 2026 | 11.70 | 11.90 | 11.48 | 11.58 | 11.58 | -0.94% | 3,103,300 |
| Feb 20, 2026 | 11.34 | 11.73 | 11.30 | 11.69 | 11.69 | 2.81% | 5,437,900 |
| Feb 19, 2026 | 11.30 | 11.58 | 11.26 | 11.37 | 11.37 | 1.16% | 4,548,600 |
| Feb 18, 2026 | 10.91 | 11.48 | 10.91 | 11.24 | 11.24 | 3.59% | 3,936,500 |
| Feb 13, 2026 | 10.60 | 10.95 | 10.51 | 10.85 | 10.85 | 2.07% | 3,648,800 |
| Feb 12, 2026 | 11.00 | 11.01 | 10.63 | 10.63 | 10.63 | -3.36% | 3,402,200 |
| Feb 11, 2026 | 11.09 | 11.14 | 10.92 | 11.00 | 11.00 | -0.18% | 3,736,900 |
| Feb 10, 2026 | 10.95 | 11.07 | 10.93 | 11.02 | 11.02 | 0.73% | 2,636,600 |
| Feb 9, 2026 | 10.80 | 10.95 | 10.67 | 10.94 | 10.94 | 1.67% | 2,299,100 |
| Feb 6, 2026 | 10.70 | 10.76 | 10.54 | 10.76 | 10.76 | 0.75% | 2,588,900 |
| Feb 5, 2026 | 10.82 | 10.91 | 10.61 | 10.68 | 10.68 | -1.29% | 3,203,700 |
| Feb 4, 2026 | 11.17 | 11.19 | 10.77 | 10.82 | 10.82 | -3.05% | 2,914,400 |
| Feb 3, 2026 | 11.06 | 11.25 | 11.04 | 11.16 | 11.16 | 2.01% | 2,953,700 |
| Feb 2, 2026 | 11.05 | 11.15 | 10.72 | 10.94 | 10.94 | -3.19% | 7,667,200 |
| Jan 30, 2026 | 11.26 | 11.30 | 11.08 | 11.30 | 11.30 | - | 2,901,600 |
| Jan 29, 2026 | 11.55 | 11.64 | 11.27 | 11.30 | 11.30 | -1.57% | 3,969,500 |
| Jan 28, 2026 | 11.28 | 11.55 | 11.20 | 11.48 | 11.48 | 2.50% | 3,908,700 |
| Jan 27, 2026 | 11.17 | 11.36 | 11.11 | 11.20 | 11.20 | 0.99% | 3,410,300 |
| Jan 26, 2026 | 11.11 | 11.16 | 10.94 | 11.09 | 11.09 | -0.18% | 3,062,000 |
| Jan 23, 2026 | 10.90 | 11.21 | 10.87 | 11.11 | 11.11 | 2.21% | 4,762,100 |
| Jan 22, 2026 | 10.97 | 11.04 | 10.77 | 10.87 | 10.87 | -1.00% | 4,720,600 |
| Jan 21, 2026 | 10.68 | 10.99 | 10.65 | 10.98 | 10.98 | 3.58% | 4,892,400 |
| Jan 20, 2026 | 10.48 | 10.62 | 10.34 | 10.60 | 10.60 | 1.34% | 2,466,900 |
| Jan 19, 2026 | 10.35 | 10.49 | 10.30 | 10.46 | 10.46 | 1.26% | 2,293,700 |
| Jan 16, 2026 | 10.58 | 10.65 | 10.33 | 10.33 | 10.33 | -2.27% | 4,032,700 |
| Jan 15, 2026 | 10.41 | 10.63 | 10.34 | 10.57 | 10.57 | -0.09% | 3,484,000 |
| Jan 14, 2026 | 10.40 | 10.68 | 10.20 | 10.58 | 10.58 | 2.32% | 5,760,200 |
| Jan 13, 2026 | 10.55 | 10.55 | 10.32 | 10.34 | 10.34 | -0.96% | 7,282,300 |
| Jan 12, 2026 | 10.25 | 10.44 | 10.09 | 10.44 | 10.44 | 2.15% | 5,883,000 |
| Jan 9, 2026 | 10.11 | 10.32 | 10.07 | 10.22 | 10.22 | -7.18% | 6,247,200 |
| Jan 8, 2026 | 10.99 | 11.08 | 10.87 | 11.01 | 9.99 | 0.09% | 6,200,200 |
| Jan 7, 2026 | 11.09 | 11.12 | 10.78 | 11.00 | 9.98 | -0.72% | 6,328,600 |
| Jan 6, 2026 | 11.12 | 11.32 | 11.05 | 11.08 | 10.05 | - | 8,714,700 |
| Jan 5, 2026 | 11.05 | 11.09 | 10.80 | 11.08 | 10.05 | 0.64% | 4,399,600 |
| Jan 2, 2026 | 11.42 | 11.42 | 10.99 | 11.01 | 9.99 | -2.74% | 4,033,900 |
| Dec 30, 2025 | 11.31 | 11.40 | 11.27 | 11.32 | 10.27 | 0.71% | 2,227,000 |
| Dec 29, 2025 | 11.17 | 11.38 | 11.15 | 11.24 | 10.19 | 1.08% | 2,020,900 |
| Dec 26, 2025 | 11.09 | 11.16 | 10.99 | 11.12 | 10.09 | 0.09% | 2,040,300 |
| Dec 23, 2025 | 11.05 | 11.14 | 10.99 | 11.11 | 10.08 | 1.09% | 2,386,300 |
| Dec 22, 2025 | 10.92 | 11.10 | 10.73 | 10.99 | 9.97 | 2.52% | 3,567,900 |
| Dec 19, 2025 | 11.00 | 11.24 | 10.72 | 10.72 | 9.72 | -0.65% | 6,310,600 |
| Dec 18, 2025 | 10.60 | 10.98 | 10.59 | 10.79 | 9.79 | 2.08% | 3,420,300 |
| Dec 17, 2025 | 10.50 | 10.61 | 10.42 | 10.57 | 9.59 | 1.54% | 3,845,900 |
| Dec 16, 2025 | 10.69 | 10.69 | 10.40 | 10.41 | 9.44 | -3.25% | 3,865,900 |
| Dec 15, 2025 | 10.73 | 10.82 | 10.69 | 10.76 | 9.76 | 0.47% | 2,201,200 |
| Dec 12, 2025 | 10.67 | 10.85 | 10.67 | 10.71 | 9.71 | 0.75% | 1,778,500 |
| Dec 11, 2025 | 10.77 | 10.84 | 10.61 | 10.63 | 9.64 | -2.12% | 2,281,000 |
| Dec 10, 2025 | 10.83 | 10.91 | 10.63 | 10.86 | 9.85 | 0.28% | 3,480,100 |
| Dec 9, 2025 | 10.83 | 10.94 | 10.70 | 10.83 | 9.82 | - | 3,642,200 |
| Dec 8, 2025 | 10.85 | 11.26 | 10.83 | 10.83 | 9.82 | -0.18% | 4,925,800 |
| Dec 5, 2025 | 11.09 | 11.29 | 10.80 | 10.85 | 9.84 | -1.90% | 4,965,800 |
| Dec 4, 2025 | 10.73 | 11.14 | 10.69 | 11.06 | 10.03 | 3.56% | 8,153,700 |
| Dec 3, 2025 | 10.70 | 10.77 | 10.65 | 10.68 | 9.69 | 0.28% | 4,117,700 |
| Dec 2, 2025 | 10.55 | 10.67 | 10.44 | 10.65 | 9.66 | 1.43% | 5,014,600 |
| Dec 1, 2025 | 10.81 | 10.86 | 10.50 | 10.50 | 9.52 | -1.87% | 4,454,400 |
| Nov 28, 2025 | 10.62 | 10.75 | 10.53 | 10.70 | 9.70 | 0.75% | 2,592,100 |
| Nov 27, 2025 | 10.75 | 10.79 | 10.55 | 10.62 | 9.63 | -1.03% | 2,682,800 |
| Nov 26, 2025 | 10.49 | 10.73 | 10.49 | 10.73 | 9.73 | 2.39% | 3,048,900 |
| Nov 25, 2025 | 10.70 | 10.73 | 10.47 | 10.48 | 9.51 | -2.60% | 4,770,600 |
| Nov 24, 2025 | 10.85 | 10.95 | 10.76 | 10.76 | 9.76 | -1.01% | 3,962,400 |
| Nov 21, 2025 | 11.03 | 11.03 | 10.80 | 10.87 | 9.86 | -1.36% | 3,046,100 |
| Nov 19, 2025 | 11.15 | 11.17 | 11.00 | 11.02 | 10.00 | -2.13% | 2,924,800 |
| Nov 18, 2025 | 11.01 | 11.33 | 10.92 | 11.26 | 10.21 | 1.90% | 4,722,400 |
| Nov 17, 2025 | 11.14 | 11.14 | 11.00 | 11.05 | 10.02 | -0.27% | 2,831,800 |
| Nov 14, 2025 | 11.36 | 11.38 | 11.01 | 11.08 | 10.05 | -1.60% | 6,445,000 |
| Nov 13, 2025 | 11.38 | 11.48 | 11.26 | 11.26 | 10.21 | -1.23% | 5,340,400 |
| Nov 12, 2025 | 12.05 | 12.05 | 11.24 | 11.40 | 10.34 | -5.08% | 10,505,900 |
| Nov 11, 2025 | 11.81 | 12.01 | 11.68 | 12.01 | 10.89 | 2.13% | 5,340,300 |
| Nov 10, 2025 | 11.83 | 11.93 | 11.55 | 11.76 | 10.67 | 0.34% | 5,059,400 |
| Nov 7, 2025 | 12.14 | 12.15 | 11.72 | 11.72 | 10.63 | -6.39% | 11,219,200 |
| Nov 6, 2025 | 12.64 | 12.80 | 12.47 | 12.52 | 11.36 | -1.03% | 3,567,500 |
| Nov 5, 2025 | 12.81 | 12.82 | 12.63 | 12.65 | 11.47 | -1.02% | 4,179,200 |
| Nov 4, 2025 | 12.55 | 12.78 | 12.55 | 12.78 | 11.59 | 1.19% | 2,042,300 |
| Nov 3, 2025 | 12.44 | 12.67 | 12.44 | 12.63 | 11.46 | 1.69% | 2,115,700 |
| Oct 31, 2025 | 12.48 | 12.54 | 12.38 | 12.42 | 11.26 | 0.32% | 1,871,800 |
| Oct 30, 2025 | 12.31 | 12.58 | 12.31 | 12.38 | 11.23 | -0.16% | 1,359,100 |
| Oct 29, 2025 | 12.62 | 12.66 | 12.37 | 12.40 | 11.25 | -1.35% | 1,490,000 |
| Oct 28, 2025 | 12.54 | 12.67 | 12.50 | 12.57 | 11.40 | 0.24% | 1,707,700 |
| Oct 27, 2025 | 12.57 | 12.64 | 12.44 | 12.54 | 11.37 | 0.48% | 1,498,600 |
| Oct 24, 2025 | 12.61 | 12.75 | 12.48 | 12.48 | 11.32 | -1.03% | 1,636,600 |
| Oct 23, 2025 | 12.84 | 12.86 | 12.44 | 12.61 | 11.44 | 1.29% | 2,751,200 |
| Oct 22, 2025 | 12.43 | 12.45 | 12.24 | 12.45 | 11.29 | 1.55% | 2,071,500 |
| Oct 21, 2025 | 12.29 | 12.43 | 12.24 | 12.26 | 11.12 | 0.08% | 1,496,600 |
| Oct 20, 2025 | 12.33 | 12.37 | 12.24 | 12.25 | 11.11 | -0.65% | 1,583,400 |
| Oct 17, 2025 | 12.22 | 12.53 | 12.11 | 12.33 | 11.18 | 1.31% | 2,860,400 |
| Oct 16, 2025 | 12.15 | 12.32 | 12.05 | 12.17 | 11.04 | -0.49% | 2,952,900 |
| Oct 15, 2025 | 12.01 | 12.27 | 12.00 | 12.23 | 11.09 | 1.83% | 3,365,000 |
| Oct 14, 2025 | 12.05 | 12.21 | 11.98 | 12.01 | 10.89 | -1.23% | 2,159,800 |
| Oct 13, 2025 | 11.96 | 12.42 | 11.90 | 12.16 | 11.03 | 2.96% | 3,106,300 |
| Oct 10, 2025 | 12.19 | 12.26 | 11.70 | 11.81 | 10.71 | -3.04% | 5,098,000 |
| Oct 9, 2025 | 12.26 | 12.38 | 12.18 | 12.18 | 11.05 | -0.65% | 1,846,700 |