Petroreconcavo SA RECV3
BMFBOVESPA · Brazil · Energy Minerals
BRL 11.00+0.33 (+3.09%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.95 | +2.62% | BRL 10.82 | BRL 10.99 | BRL 10.73 | 620.70K |
| 2026-09-30 | BRL 10.67 | -1.48% | BRL 10.90 | BRL 11.03 | BRL 10.67 | 3.81M |
| 2026-09-29 | BRL 10.83 | -0.55% | BRL 10.88 | BRL 10.88 | BRL 10.63 | 1.59M |
| 2026-09-28 | BRL 10.89 | +4.01% | BRL 10.54 | BRL 11.00 | BRL 10.52 | 2.53M |
| 2026-09-25 | BRL 10.47 | -2.70% | BRL 10.71 | BRL 10.76 | BRL 10.47 | 1.86M |
| 2026-09-24 | BRL 10.76 | -1.28% | BRL 10.98 | BRL 10.98 | BRL 10.70 | 2.07M |
| 2026-09-23 | BRL 10.90 | -0.37% | BRL 10.97 | BRL 11.11 | BRL 10.86 | 1.57M |
| 2026-09-22 | BRL 10.94 | +0.83% | BRL 10.84 | BRL 10.96 | BRL 10.73 | 1.74M |
| 2026-09-21 | BRL 10.85 | -1.54% | BRL 11.02 | BRL 11.03 | BRL 10.85 | 2.11M |
| 2026-09-18 | BRL 11.02 | -1.78% | BRL 11.20 | BRL 11.20 | BRL 11.02 | 1.21M |
| 2026-09-17 | BRL 11.22 | +1.63% | BRL 11.04 | BRL 11.26 | BRL 10.87 | 1.22M |
| 2026-09-16 | BRL 11.04 | -2.90% | BRL 11.38 | BRL 11.42 | BRL 10.95 | 1.80M |
| 2026-09-15 | BRL 11.37 | 0.00% | BRL 11.35 | BRL 11.53 | BRL 11.27 | 1.86M |
| 2026-09-14 | BRL 11.37 | +0.09% | BRL 11.48 | BRL 11.57 | BRL 11.28 | 1.62M |
| 2026-09-11 | BRL 11.36 | -2.99% | BRL 11.60 | BRL 11.64 | BRL 11.32 | 1.69M |
| 2026-09-10 | BRL 11.71 | +2.54% | BRL 11.55 | BRL 11.80 | BRL 11.53 | 2.19M |
| 2026-09-09 | BRL 11.42 | +1.51% | BRL 11.43 | BRL 11.60 | BRL 11.32 | 1.98M |
| 2026-09-08 | BRL 11.25 | +0.81% | BRL 11.32 | BRL 11.49 | BRL 11.20 | 2.26M |
| 2026-09-04 | BRL 11.16 | -2.45% | BRL 11.35 | BRL 11.36 | BRL 10.90 | 8.78M |
| 2026-09-03 | BRL 11.44 | -0.87% | BRL 11.58 | BRL 11.72 | BRL 11.35 | 2.36M |
| 2026-09-02 | BRL 11.54 | +1.94% | BRL 11.39 | BRL 11.56 | BRL 11.17 | 2.65M |
| 2026-09-01 | BRL 11.32 | +3.95% | BRL 10.97 | BRL 11.36 | BRL 10.97 | 1.94M |
| 2026-08-31 | BRL 10.89 | +2.45% | BRL 10.75 | BRL 10.93 | BRL 10.70 | 2.96M |
| 2026-08-28 | BRL 10.63 | -0.28% | BRL 10.66 | BRL 10.72 | BRL 10.47 | 1.01M |
| 2026-08-27 | BRL 10.66 | +2.80% | BRL 10.38 | BRL 10.71 | BRL 10.26 | 1.57M |
| 2026-08-26 | BRL 10.37 | -2.08% | BRL 10.59 | BRL 10.60 | BRL 10.13 | 1.85M |
| 2026-08-25 | BRL 10.59 | +0.76% | BRL 10.47 | BRL 10.62 | BRL 10.34 | 1.30M |
| 2026-08-24 | BRL 10.51 | 0.00% | BRL 10.41 | BRL 10.52 | BRL 10.24 | 1.47M |
| 2026-08-21 | BRL 10.51 | -0.57% | BRL 10.59 | BRL 10.60 | BRL 10.41 | 1.68M |
| 2026-08-20 | BRL 10.57 | +1.44% | BRL 10.51 | BRL 10.75 | BRL 10.50 | 2.41M |
| 2026-08-19 | BRL 10.42 | +2.46% | BRL 10.10 | BRL 10.67 | BRL 10.10 | 2.11M |
| 2026-08-18 | BRL 10.17 | -5.22% | BRL 10.43 | BRL 10.47 | BRL 10.15 | 1.62M |
| 2026-08-17 | BRL 10.73 | +2.09% | BRL 10.51 | BRL 10.79 | BRL 10.42 | 2.50M |
| 2026-08-14 | BRL 10.51 | -1.31% | BRL 10.45 | BRL 10.69 | BRL 10.40 | 2.64M |
| 2026-08-13 | BRL 10.65 | +0.28% | BRL 10.60 | BRL 10.66 | BRL 10.43 | 1.92M |
| 2026-08-12 | BRL 10.62 | +2.12% | BRL 10.47 | BRL 10.64 | BRL 10.23 | 1.54M |
| 2026-08-11 | BRL 10.40 | -3.17% | BRL 10.79 | BRL 10.88 | BRL 10.39 | 1.85M |
| 2026-08-10 | BRL 10.74 | +4.99% | BRL 10.31 | BRL 10.94 | BRL 10.23 | 2.52M |
| 2026-08-07 | BRL 10.23 | +1.59% | BRL 10.20 | BRL 10.37 | BRL 10.13 | 1.96M |
| 2026-08-06 | BRL 10.07 | -0.40% | BRL 10.08 | BRL 10.17 | BRL 10.01 | 1.20M |
| 2026-08-05 | BRL 10.11 | -1.37% | BRL 10.33 | BRL 10.37 | BRL 10.07 | 1.53M |
| 2026-08-04 | BRL 10.25 | -0.77% | BRL 10.38 | BRL 10.41 | BRL 10.17 | 1.19M |
| 2026-08-03 | BRL 10.33 | -3.19% | BRL 10.45 | BRL 10.61 | BRL 10.21 | 2.25M |
| 2026-07-31 | BRL 10.67 | +1.14% | BRL 10.60 | BRL 10.95 | BRL 10.58 | 1.18M |
| 2026-07-30 | BRL 10.55 | +2.23% | BRL 10.35 | BRL 10.60 | BRL 10.27 | 1.41M |
| 2026-07-29 | BRL 10.32 | +1.18% | BRL 10.30 | BRL 10.43 | BRL 10.28 | 1.24M |
| 2026-07-28 | BRL 10.20 | -0.39% | BRL 10.37 | BRL 10.42 | BRL 10.11 | 1.47M |
| 2026-07-27 | BRL 10.24 | -3.31% | BRL 10.39 | BRL 10.39 | BRL 10.11 | 1.77M |
| 2026-07-24 | BRL 10.59 | -2.75% | BRL 10.77 | BRL 10.83 | BRL 10.53 | 1.46M |
| 2026-07-23 | BRL 10.89 | +0.83% | BRL 10.90 | BRL 11.04 | BRL 10.78 | 2.19M |
| 2026-07-22 | BRL 10.80 | +4.45% | BRL 10.42 | BRL 10.80 | BRL 10.39 | 1.61M |
| 2026-07-21 | BRL 10.34 | +1.77% | BRL 10.18 | BRL 10.38 | BRL 10.18 | 1.24M |
| 2026-07-20 | BRL 10.16 | -1.26% | BRL 10.29 | BRL 10.33 | BRL 10.13 | 1.46M |
| 2026-07-17 | BRL 10.29 | 0.00% | BRL 10.32 | BRL 10.48 | BRL 10.28 | 1.91M |
| 2026-07-16 | BRL 10.29 | 0.00% | BRL 10.23 | BRL 10.49 | BRL 10.16 | 1.53M |
| 2026-07-15 | BRL 10.29 | -1.34% | BRL 10.50 | BRL 10.50 | BRL 10.27 | 3.21M |
| 2026-07-14 | BRL 10.43 | +1.26% | BRL 10.40 | BRL 10.44 | BRL 10.13 | 1.78M |
| 2026-07-13 | BRL 10.30 | +0.78% | BRL 10.32 | BRL 10.39 | BRL 10.24 | 2.13M |
| 2026-07-10 | BRL 10.22 | +2.10% | BRL 10.23 | BRL 10.29 | BRL 10.08 | 1.67M |
| 2026-07-09 | BRL 10.01 | -1.67% | BRL 10.20 | BRL 10.34 | BRL 9.97 | 2.28M |
| 2026-07-08 | BRL 10.18 | +6.04% | BRL 9.81 | BRL 10.20 | BRL 9.74 | 4.41M |
| 2026-07-07 | BRL 9.60 | +1.37% | BRL 9.50 | BRL 9.69 | BRL 9.50 | 2.18M |
| 2026-07-06 | BRL 9.47 | -1.76% | BRL 9.59 | BRL 9.61 | BRL 9.39 | 3.32M |
| 2026-07-03 | BRL 9.64 | +0.31% | BRL 9.68 | BRL 9.68 | BRL 9.56 | 1.89M |
| 2026-07-02 | BRL 9.61 | -2.44% | BRL 9.87 | BRL 9.92 | BRL 9.56 | 4.56M |
| 2026-07-01 | BRL 9.85 | -1.30% | BRL 9.90 | BRL 9.93 | BRL 9.75 | 2.86M |
| 2026-06-30 | BRL 9.98 | -0.80% | BRL 9.98 | BRL 10.11 | BRL 9.92 | 2.05M |
| 2026-06-29 | BRL 10.06 | +0.40% | BRL 10.00 | BRL 10.20 | BRL 10.00 | 1.45M |
| 2026-06-26 | BRL 10.02 | +0.40% | BRL 9.91 | BRL 10.10 | BRL 9.90 | 1.60M |
| 2026-06-25 | BRL 9.98 | -0.10% | BRL 10.00 | BRL 10.11 | BRL 9.98 | 1.76M |
| 2026-06-24 | BRL 9.99 | -1.19% | BRL 10.05 | BRL 10.08 | BRL 9.90 | 2.22M |
| 2026-06-23 | BRL 10.11 | -0.10% | BRL 10.01 | BRL 10.16 | BRL 9.99 | 1.52M |
| 2026-06-22 | BRL 10.12 | -0.59% | BRL 10.21 | BRL 10.26 | BRL 10.01 | 1.94M |
| 2026-06-19 | BRL 10.18 | +1.80% | BRL 10.05 | BRL 10.29 | BRL 9.97 | 2.34M |
| 2026-06-18 | BRL 10.00 | +0.91% | BRL 9.90 | BRL 10.03 | BRL 9.79 | 1.90M |
| 2026-06-17 | BRL 9.91 | -0.90% | BRL 10.04 | BRL 10.15 | BRL 9.90 | 2.80M |
| 2026-06-16 | BRL 10.00 | -2.15% | BRL 10.15 | BRL 10.18 | BRL 9.93 | 2.69M |
| 2026-06-15 | BRL 10.22 | -6.50% | BRL 10.88 | BRL 10.91 | BRL 10.21 | 4.04M |
| 2026-06-12 | BRL 10.93 | -1.62% | BRL 10.99 | BRL 11.17 | BRL 10.74 | 3.27M |
| 2026-06-11 | BRL 11.11 | +5.91% | BRL 10.93 | BRL 11.46 | BRL 10.81 | 7.11M |
| 2026-06-10 | BRL 10.49 | -2.33% | BRL 10.72 | BRL 10.83 | BRL 10.49 | 2.30M |
| 2026-06-09 | BRL 10.74 | -0.74% | BRL 10.88 | BRL 10.95 | BRL 10.64 | 2.19M |
| 2026-06-08 | BRL 10.82 | +0.37% | BRL 10.83 | BRL 10.89 | BRL 10.76 | 1.32M |
| 2026-06-05 | BRL 10.78 | -0.83% | BRL 10.98 | BRL 11.03 | BRL 10.72 | 1.51M |
| 2026-06-03 | BRL 10.87 | -2.07% | BRL 11.09 | BRL 11.14 | BRL 10.87 | 2.10M |
| 2026-06-02 | BRL 11.10 | -1.07% | BRL 11.30 | BRL 11.34 | BRL 11.05 | 1.67M |
| 2026-06-01 | BRL 11.22 | -1.32% | BRL 11.40 | BRL 11.49 | BRL 10.95 | 3.59M |
| 2026-05-29 | BRL 11.37 | -1.81% | BRL 11.54 | BRL 11.63 | BRL 11.05 | 2.58M |
| 2026-05-28 | BRL 11.58 | -1.95% | BRL 11.93 | BRL 12.01 | BRL 11.53 | 2.03M |
| 2026-05-27 | BRL 11.81 | -0.76% | BRL 11.90 | BRL 12.02 | BRL 11.73 | 1.58M |