Petroreconcavo S.A. (BVMF:RECV3)
Brazil
· Delayed Price · Currency is BRL 12.95
-0.15 (-1.15%)
Apr 28, 2026, 5:06 PM GMT-3
Petroreconcavo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.11 | 13.26 | 13.10 | 13.15 | - | 0.38% | 310,000 |
| Apr 27, 2026 | 13.41 | 13.59 | 12.97 | 13.10 | 13.10 | -2.75% | 4,110,800 |
| Apr 24, 2026 | 13.56 | 13.59 | 13.32 | 13.47 | 13.47 | -1.25% | 1,722,100 |
| Apr 23, 2026 | 13.56 | 13.81 | 13.50 | 13.64 | 13.64 | 0.29% | 1,863,000 |
| Apr 22, 2026 | 13.20 | 13.74 | 13.17 | 13.60 | 13.60 | 3.82% | 3,767,500 |
| Apr 20, 2026 | 13.16 | 13.31 | 12.96 | 13.10 | 13.10 | 0.61% | 2,635,000 |
| Apr 17, 2026 | 13.40 | 13.50 | 12.76 | 13.02 | 13.02 | -4.12% | 4,295,800 |
| Apr 16, 2026 | 13.61 | 13.76 | 13.46 | 13.58 | 13.58 | 0.52% | 1,516,800 |
| Apr 15, 2026 | 13.68 | 13.68 | 13.43 | 13.51 | 13.51 | -1.17% | 1,806,500 |
| Apr 14, 2026 | 13.74 | 13.95 | 13.56 | 13.67 | 13.67 | -1.30% | 5,138,200 |
| Apr 13, 2026 | 14.45 | 14.64 | 13.83 | 13.85 | 13.85 | -3.15% | 3,813,100 |
| Apr 10, 2026 | 13.99 | 14.43 | 13.88 | 14.30 | 14.30 | 2.22% | 3,267,400 |
| Apr 9, 2026 | 14.05 | 14.13 | 13.67 | 13.99 | 13.99 | 1.60% | 2,912,800 |
| Apr 8, 2026 | 13.06 | 13.79 | 13.00 | 13.77 | 13.77 | -2.34% | 4,463,300 |
| Apr 7, 2026 | 13.96 | 14.16 | 13.74 | 14.10 | 14.10 | 1.51% | 3,793,100 |
| Apr 6, 2026 | 13.67 | 14.12 | 13.60 | 13.89 | 13.89 | 1.39% | 6,194,600 |
| Apr 2, 2026 | 14.00 | 14.19 | 13.60 | 13.70 | 13.70 | 0.74% | 8,310,900 |
| Apr 1, 2026 | 13.81 | 14.02 | 13.25 | 13.60 | 13.60 | -3.06% | 4,029,200 |
| Mar 31, 2026 | 14.08 | 14.23 | 13.72 | 14.03 | 14.03 | 0.57% | 5,063,900 |
| Mar 30, 2026 | 13.70 | 14.26 | 13.69 | 13.95 | 13.95 | 2.72% | 4,804,300 |
| Mar 27, 2026 | 13.32 | 13.69 | 13.32 | 13.58 | 13.58 | 2.11% | 4,321,100 |
| Mar 26, 2026 | 13.24 | 13.59 | 13.20 | 13.30 | 13.30 | 0.23% | 1,990,800 |
| Mar 25, 2026 | 12.90 | 13.47 | 12.88 | 13.27 | 13.27 | 1.38% | 3,056,400 |
| Mar 24, 2026 | 13.10 | 13.30 | 12.96 | 13.09 | 13.09 | 0.08% | 2,861,900 |
| Mar 23, 2026 | 12.45 | 13.19 | 12.36 | 13.08 | 13.08 | 2.83% | 3,832,700 |
| Mar 20, 2026 | 13.31 | 13.39 | 12.52 | 12.72 | 12.72 | -5.29% | 7,308,800 |
| Mar 19, 2026 | 13.64 | 13.80 | 13.15 | 13.43 | 13.43 | -2.26% | 7,130,600 |
| Mar 18, 2026 | 13.65 | 13.95 | 13.48 | 13.74 | 13.74 | 0.66% | 4,455,400 |
| Mar 17, 2026 | 13.15 | 13.78 | 13.15 | 13.65 | 13.65 | 3.96% | 3,758,000 |
| Mar 16, 2026 | 12.90 | 13.19 | 12.70 | 13.13 | 13.13 | 2.26% | 2,901,900 |
| Mar 13, 2026 | 12.80 | 13.01 | 12.71 | 12.84 | 12.84 | -0.16% | 3,355,000 |
| Mar 12, 2026 | 13.01 | 13.06 | 12.70 | 12.86 | 12.86 | -0.23% | 4,032,200 |
| Mar 11, 2026 | 12.87 | 13.20 | 12.83 | 12.89 | 12.89 | - | 3,923,400 |
| Mar 10, 2026 | 12.66 | 12.89 | 12.51 | 12.89 | 12.89 | 0.23% | 4,768,100 |
| Mar 9, 2026 | 13.20 | 13.27 | 12.68 | 12.86 | 12.86 | -0.08% | 8,212,700 |
| 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 |