Petroreconcavo S.A. (BVMF:RECV3)
Brazil
· Delayed Price · Currency is BRL 10.85
-0.21 (-1.90%)
At close: Dec 5, 2025
Petroreconcavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.09 | 11.29 | 10.80 | 10.85 | 10.85 | -1.90% | 4,965,800 |
| Dec 4, 2025 | 10.73 | 11.14 | 10.69 | 11.06 | 11.06 | 3.56% | 8,153,700 |
| Dec 3, 2025 | 10.70 | 10.77 | 10.65 | 10.68 | 10.68 | 0.28% | 4,117,700 |
| Dec 2, 2025 | 10.55 | 10.67 | 10.44 | 10.65 | 10.65 | 1.43% | 5,014,600 |
| Dec 1, 2025 | 10.81 | 10.86 | 10.50 | 10.50 | 10.50 | -1.87% | 4,454,400 |
| Nov 28, 2025 | 10.62 | 10.75 | 10.53 | 10.70 | 10.70 | 0.75% | 2,592,100 |
| Nov 27, 2025 | 10.75 | 10.79 | 10.55 | 10.62 | 10.62 | -1.03% | 2,682,800 |
| Nov 26, 2025 | 10.49 | 10.73 | 10.49 | 10.73 | 10.73 | 2.39% | 3,048,900 |
| Nov 25, 2025 | 10.70 | 10.73 | 10.47 | 10.48 | 10.48 | -2.60% | 4,770,600 |
| Nov 24, 2025 | 10.85 | 10.95 | 10.76 | 10.76 | 10.76 | -1.01% | 3,962,400 |
| Nov 21, 2025 | 11.03 | 11.03 | 10.80 | 10.87 | 10.87 | -1.36% | 3,046,100 |
| Nov 19, 2025 | 11.15 | 11.17 | 11.00 | 11.02 | 11.02 | -2.13% | 2,924,800 |
| Nov 18, 2025 | 11.01 | 11.33 | 10.92 | 11.26 | 11.26 | 1.90% | 4,722,400 |
| Nov 17, 2025 | 11.14 | 11.14 | 11.00 | 11.05 | 11.05 | -0.27% | 2,831,800 |
| Nov 14, 2025 | 11.36 | 11.38 | 11.01 | 11.08 | 11.08 | -1.60% | 6,445,000 |
| Nov 13, 2025 | 11.38 | 11.48 | 11.26 | 11.26 | 11.26 | -1.23% | 5,340,400 |
| Nov 12, 2025 | 12.05 | 12.05 | 11.24 | 11.40 | 11.40 | -5.08% | 10,505,900 |
| Nov 11, 2025 | 11.81 | 12.01 | 11.68 | 12.01 | 12.01 | 2.13% | 5,340,300 |
| Nov 10, 2025 | 11.83 | 11.93 | 11.55 | 11.76 | 11.76 | 0.34% | 5,059,400 |
| Nov 7, 2025 | 12.14 | 12.15 | 11.72 | 11.72 | 11.72 | -6.39% | 11,219,200 |
| Nov 6, 2025 | 12.64 | 12.80 | 12.47 | 12.52 | 12.52 | -1.03% | 3,567,500 |
| Nov 5, 2025 | 12.81 | 12.82 | 12.63 | 12.65 | 12.65 | -1.02% | 4,179,200 |
| Nov 4, 2025 | 12.55 | 12.78 | 12.55 | 12.78 | 12.78 | 1.19% | 2,042,300 |
| Nov 3, 2025 | 12.44 | 12.67 | 12.44 | 12.63 | 12.63 | 1.69% | 2,115,700 |
| Oct 31, 2025 | 12.48 | 12.54 | 12.38 | 12.42 | 12.42 | 0.32% | 1,871,800 |
| Oct 30, 2025 | 12.31 | 12.58 | 12.31 | 12.38 | 12.38 | -0.16% | 1,359,100 |
| Oct 29, 2025 | 12.62 | 12.66 | 12.37 | 12.40 | 12.40 | -1.35% | 1,490,000 |
| Oct 28, 2025 | 12.54 | 12.67 | 12.50 | 12.57 | 12.57 | 0.24% | 1,707,700 |
| Oct 27, 2025 | 12.57 | 12.64 | 12.44 | 12.54 | 12.54 | 0.48% | 1,498,600 |
| Oct 24, 2025 | 12.61 | 12.75 | 12.48 | 12.48 | 12.48 | -1.03% | 1,636,600 |
| Oct 23, 2025 | 12.84 | 12.86 | 12.44 | 12.61 | 12.61 | 1.29% | 2,751,200 |
| Oct 22, 2025 | 12.43 | 12.45 | 12.24 | 12.45 | 12.45 | 1.55% | 2,071,500 |
| Oct 21, 2025 | 12.29 | 12.43 | 12.24 | 12.26 | 12.26 | 0.08% | 1,496,600 |
| Oct 20, 2025 | 12.33 | 12.37 | 12.24 | 12.25 | 12.25 | -0.65% | 1,583,400 |
| Oct 17, 2025 | 12.22 | 12.53 | 12.11 | 12.33 | 12.33 | 1.31% | 2,860,400 |
| Oct 16, 2025 | 12.15 | 12.32 | 12.05 | 12.17 | 12.17 | -0.49% | 2,952,900 |
| Oct 15, 2025 | 12.01 | 12.27 | 12.00 | 12.23 | 12.23 | 1.83% | 3,365,000 |
| Oct 14, 2025 | 12.05 | 12.21 | 11.98 | 12.01 | 12.01 | -1.23% | 2,159,800 |
| Oct 13, 2025 | 11.96 | 12.42 | 11.90 | 12.16 | 12.16 | 2.96% | 3,106,300 |
| Oct 10, 2025 | 12.19 | 12.26 | 11.70 | 11.81 | 11.81 | -3.04% | 5,098,000 |
| Oct 9, 2025 | 12.26 | 12.38 | 12.18 | 12.18 | 12.18 | -0.65% | 1,846,700 |
| Oct 8, 2025 | 12.55 | 12.55 | 12.26 | 12.26 | 12.26 | -1.61% | 1,984,600 |
| Oct 7, 2025 | 12.29 | 12.46 | 12.26 | 12.46 | 12.46 | 0.89% | 1,721,600 |
| Oct 6, 2025 | 12.47 | 12.58 | 12.35 | 12.35 | 12.35 | -0.08% | 2,074,900 |
| Oct 3, 2025 | 12.42 | 12.52 | 12.33 | 12.36 | 12.36 | -0.24% | 1,721,800 |
| Oct 2, 2025 | 12.66 | 12.70 | 12.39 | 12.39 | 12.39 | -2.13% | 1,777,400 |
| Oct 1, 2025 | 12.67 | 12.72 | 12.55 | 12.66 | 12.66 | 0.40% | 1,803,900 |
| Sep 30, 2025 | 12.79 | 12.83 | 12.61 | 12.61 | 12.61 | -1.64% | 2,126,100 |
| Sep 29, 2025 | 13.03 | 13.06 | 12.80 | 12.82 | 12.82 | -1.38% | 2,599,400 |
| Sep 26, 2025 | 13.10 | 13.18 | 12.98 | 13.00 | 13.00 | -0.31% | 2,397,600 |
| Sep 25, 2025 | 13.11 | 13.13 | 12.96 | 13.04 | 13.04 | -0.61% | 2,436,000 |
| Sep 24, 2025 | 13.23 | 13.34 | 13.02 | 13.12 | 13.12 | -0.30% | 2,280,300 |
| Sep 23, 2025 | 13.04 | 13.30 | 13.00 | 13.16 | 13.16 | 1.54% | 1,483,600 |
| Sep 22, 2025 | 12.95 | 13.02 | 12.82 | 12.96 | 12.96 | 0.08% | 1,722,700 |
| Sep 19, 2025 | 13.35 | 13.35 | 12.95 | 12.95 | 12.95 | -2.41% | 2,038,100 |
| Sep 18, 2025 | 13.32 | 13.36 | 13.20 | 13.27 | 13.27 | -0.38% | 763,900 |
| Sep 17, 2025 | 13.19 | 13.38 | 13.12 | 13.32 | 13.32 | 1.22% | 1,735,200 |
| Sep 16, 2025 | 13.13 | 13.23 | 13.10 | 13.16 | 13.16 | 0.77% | 1,287,000 |
| Sep 15, 2025 | 12.93 | 13.09 | 12.86 | 13.06 | 13.06 | 1.24% | 1,456,600 |
| Sep 12, 2025 | 13.10 | 13.21 | 12.89 | 12.90 | 12.90 | -0.77% | 1,624,200 |
| Sep 11, 2025 | 13.05 | 13.11 | 12.95 | 13.00 | 13.00 | -0.54% | 1,629,000 |
| Sep 10, 2025 | 13.16 | 13.31 | 13.04 | 13.07 | 13.07 | -1.13% | 1,566,400 |
| Sep 9, 2025 | 13.00 | 13.42 | 12.88 | 13.22 | 13.22 | 3.12% | 3,467,400 |
| Sep 8, 2025 | 12.95 | 13.07 | 12.73 | 12.82 | 12.82 | -0.23% | 2,264,400 |
| Sep 5, 2025 | 12.93 | 13.10 | 12.78 | 12.85 | 12.85 | -0.70% | 2,309,500 |
| Sep 4, 2025 | 13.01 | 13.04 | 12.81 | 12.94 | 12.94 | -0.46% | 1,378,800 |
| Sep 3, 2025 | 13.12 | 13.25 | 13.00 | 13.00 | 13.00 | -1.22% | 1,982,200 |
| Sep 2, 2025 | 13.11 | 13.36 | 13.07 | 13.16 | 13.16 | 0.23% | 2,004,900 |
| Sep 1, 2025 | 13.01 | 13.24 | 12.98 | 13.13 | 13.13 | 1.55% | 1,621,600 |
| Aug 29, 2025 | 12.99 | 12.99 | 12.81 | 12.93 | 12.93 | -0.15% | 4,401,500 |
| Aug 28, 2025 | 12.98 | 13.03 | 12.83 | 12.95 | 12.95 | 0.39% | 2,387,200 |
| Aug 27, 2025 | 12.86 | 12.95 | 12.72 | 12.90 | 12.90 | 0.55% | 2,127,100 |
| Aug 26, 2025 | 13.02 | 13.09 | 12.81 | 12.83 | 12.83 | -2.06% | 1,703,800 |
| Aug 25, 2025 | 12.81 | 13.15 | 12.81 | 13.10 | 13.10 | 2.58% | 3,418,600 |
| Aug 22, 2025 | 12.48 | 12.85 | 12.48 | 12.77 | 12.77 | 2.74% | 1,775,900 |
| Aug 21, 2025 | 12.35 | 12.55 | 12.32 | 12.43 | 12.43 | 0.81% | 2,238,200 |
| Aug 20, 2025 | 12.44 | 12.49 | 12.31 | 12.33 | 12.33 | -0.16% | 2,175,900 |
| Aug 19, 2025 | 12.65 | 12.70 | 12.22 | 12.35 | 12.35 | -3.36% | 4,210,900 |
| Aug 18, 2025 | 12.65 | 13.08 | 12.53 | 12.78 | 12.78 | 0.79% | 2,311,800 |
| Aug 15, 2025 | 12.66 | 12.73 | 12.50 | 12.68 | 12.68 | 0.16% | 1,685,100 |
| Aug 14, 2025 | 12.73 | 12.82 | 12.56 | 12.66 | 12.66 | -0.63% | 1,442,700 |
| Aug 13, 2025 | 12.98 | 13.01 | 12.73 | 12.74 | 12.74 | -1.70% | 1,959,300 |
| Aug 12, 2025 | 13.06 | 13.32 | 12.91 | 12.96 | 12.96 | -0.38% | 2,075,200 |
| Aug 11, 2025 | 13.33 | 13.40 | 13.01 | 13.01 | 13.01 | -2.03% | 1,795,000 |
| Aug 8, 2025 | 13.24 | 13.56 | 13.05 | 13.28 | 13.28 | -0.15% | 2,686,800 |
| Aug 7, 2025 | 13.27 | 13.49 | 13.21 | 13.30 | 13.30 | 1.06% | 1,565,400 |
| Aug 6, 2025 | 13.34 | 13.47 | 13.16 | 13.16 | 13.16 | -0.98% | 1,397,800 |
| Aug 5, 2025 | 13.19 | 13.34 | 13.07 | 13.29 | 13.29 | 0.83% | 1,113,300 |
| Aug 4, 2025 | 13.34 | 13.38 | 13.13 | 13.18 | 13.18 | -1.20% | 1,073,100 |
| Aug 1, 2025 | 13.64 | 13.64 | 13.27 | 13.34 | 13.34 | -0.60% | 2,203,900 |
| Jul 31, 2025 | 13.65 | 13.70 | 13.32 | 13.42 | 13.42 | -2.33% | 2,088,400 |
| Jul 30, 2025 | 13.49 | 13.90 | 13.47 | 13.74 | 13.74 | 1.33% | 1,756,100 |
| Jul 29, 2025 | 13.37 | 13.75 | 13.29 | 13.56 | 13.56 | 1.73% | 1,747,600 |
| Jul 28, 2025 | 13.48 | 13.62 | 13.27 | 13.33 | 13.33 | -0.15% | 1,876,100 |
| Jul 25, 2025 | 13.41 | 13.67 | 13.35 | 13.35 | 13.35 | -0.45% | 1,715,000 |
| Jul 24, 2025 | 13.31 | 13.41 | 13.18 | 13.41 | 13.41 | -1.03% | 2,777,100 |
| Jul 23, 2025 | 13.26 | 13.65 | 13.26 | 13.55 | 13.55 | 1.88% | 1,460,100 |
| Jul 22, 2025 | 13.45 | 13.58 | 13.23 | 13.30 | 13.30 | -1.92% | 2,487,100 |
| Jul 21, 2025 | 13.67 | 13.77 | 13.49 | 13.56 | 13.56 | -1.31% | 1,317,700 |
| Jul 18, 2025 | 13.88 | 13.88 | 13.65 | 13.74 | 13.74 | -1.29% | 2,222,800 |