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