Italia markets close in 1 hour 20 minutes

Petroreconcavo S.A. (RECV3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
18,00-0,10 (-0,55%)
In data: 10:55AM BRT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202418,0518,2517,8418,0018,00401.500
17 giu 202418,0518,4017,7518,1018,102.205.300
14 giu 202418,3618,4418,0018,0718,071.674.200
13 giu 202418,6118,8518,3518,3518,351.759.600
12 giu 202419,2019,4118,4118,6118,614.851.500
11 giu 202418,7219,0518,6619,0319,032.885.500
10 giu 202419,1019,3218,7218,7218,722.083.600
07 giu 202419,0919,3819,0519,0619,061.747.000
06 giu 202419,0619,2818,8019,2419,242.469.000
06 giu 20241.398827 Dividendo
05 giu 202421,2121,4420,3620,3618,965.193.400
04 giu 202421,0121,1520,6721,0719,622.331.300
03 giu 202421,1021,2720,9021,0119,574.208.000
31 mag 202420,4020,9220,3120,7419,325.972.100
29 mag 202420,1220,1219,6719,9118,541.206.500
28 mag 202420,2120,5919,9320,0718,691.073.600
27 mag 202419,7520,0719,5919,9818,61829.400
24 mag 202419,9619,9919,5219,6718,321.262.100
23 mag 202420,1620,2319,6719,8718,501.496.500
22 mag 202420,8420,8519,9720,0518,673.605.400
21 mag 202421,1521,4820,9220,9819,542.246.400
20 mag 202420,8221,2620,6521,2019,741.386.400
17 mag 202420,8921,0520,6120,9319,491.164.400
16 mag 202421,5221,6520,7720,8919,451.759.500
15 mag 202421,1721,7921,1121,4719,992.289.000
14 mag 202421,5021,5021,0621,2419,781.755.400
13 mag 202421,3521,8321,3521,4019,931.196.100
10 mag 202421,1721,8221,1721,3119,852.042.700
09 mag 202421,3521,6221,1321,3519,882.173.500
08 mag 202421,3221,7921,0821,4820,002.277.000
07 mag 202421,5421,8721,3721,4820,001.290.400
06 mag 202421,6021,9921,4321,5220,042.596.500
03 mag 202421,9222,0821,4321,5520,072.709.900
02 mag 202422,0122,1521,5221,8020,303.051.900
30 apr 202422,2722,3921,4721,7920,292.815.000
29 apr 202422,4922,4921,7522,3920,852.399.500
26 apr 202422,0522,7021,9422,6021,052.994.700
25 apr 202421,5022,0721,0422,0720,553.979.600
25 apr 20240.059283 Dividendo
24 apr 202421,2022,1221,0922,0920,526.536.400
23 apr 202420,3521,0920,2521,0919,592.897.800
22 apr 202420,9520,9620,3820,5519,094.317.600
19 apr 202420,2921,1520,2221,1519,644.788.500
18 apr 202420,3920,6020,1220,2618,821.772.400
17 apr 202420,7120,9320,1220,3918,946.314.300
16 apr 202420,9621,1320,6020,7119,243.262.900
15 apr 202421,6321,6420,7321,1019,604.577.800
12 apr 202421,9922,7521,4921,5219,993.911.100
11 apr 202421,9822,2521,9021,9920,421.960.600
10 apr 202421,8022,3021,3522,1720,594.931.300
09 apr 202421,3621,8021,0021,8020,253.023.400
08 apr 202421,1021,4020,6921,1719,664.477.900
05 apr 202422,0122,2221,0221,0519,553.862.500
04 apr 202422,1122,6921,8921,9920,423.534.700
03 apr 202421,2522,3221,2522,0420,475.909.000
02 apr 202421,9521,9521,0021,0719,5710.879.400
01 apr 202423,7023,7723,1023,1621,513.534.600
28 mar 202423,1823,6222,8923,5521,873.926.800
27 mar 202422,6423,1622,3923,0421,404.408.200
26 mar 202423,0423,1222,4622,5820,971.674.400
25 mar 202422,4523,1922,2422,9721,332.449.000
22 mar 202422,5622,6722,1222,3320,742.123.000
21 mar 202423,0323,1522,6022,7021,08968.700
20 mar 202423,2723,4022,4523,1321,481.660.300
19 mar 202423,2723,6423,1723,4021,731.795.400
18 mar 202422,9423,4322,4223,4321,764.081.600
15 mar 202421,8622,8521,8622,8521,225.271.400
14 mar 202422,5822,7421,3221,9420,387.621.900
13 mar 202422,2723,0422,2422,5020,902.815.000
12 mar 202421,9122,2621,7622,2020,622.451.600
11 mar 202421,2422,2221,2421,6920,153.519.100
08 mar 202420,7621,7220,6921,3719,855.248.500
07 mar 202421,3521,5920,6920,7219,244.603.600
06 mar 202422,4122,5421,4121,4319,907.559.500
05 mar 202422,9123,3422,9123,0221,381.371.800
04 mar 202423,3823,4722,8722,9221,291.288.000
01 mar 202423,0923,7823,0623,3921,721.562.100
29 feb 202423,1423,1922,8023,0021,36997.900
28 feb 202423,2523,3022,7623,1521,502.059.500
27 feb 202423,5523,8123,2923,4421,771.994.200
26 feb 202423,2823,5422,9523,4121,742.917.900
23 feb 202424,1524,3323,3423,4121,742.558.000
22 feb 202423,8924,3923,8924,1422,422.597.000
21 feb 202424,2424,4123,7223,8322,132.177.900
20 feb 202422,8623,8322,6723,6121,932.257.600
19 feb 202423,3523,5222,9823,0421,401.566.200
16 feb 202422,5423,6322,5423,3521,692.278.300
15 feb 202421,7122,7421,6822,5420,941.712.700
14 feb 202421,9822,0621,6021,7120,161.255.000
09 feb 202422,5222,7621,8721,9820,411.829.100
08 feb 202422,7322,8421,8222,6221,012.297.500
07 feb 202422,7023,1722,5122,7621,142.194.700
06 feb 202422,0023,0421,9822,7621,142.197.100
05 feb 202421,9422,3221,7921,9320,371.647.500
02 feb 202423,5823,5821,9621,9620,403.344.500
01 feb 202423,6223,6222,7223,0621,422.020.400
31 gen 202422,9223,4222,8223,0521,412.281.700
30 gen 202423,2723,3322,7222,8721,241.394.900
29 gen 202423,9023,9723,1123,2921,631.534.800
26 gen 202423,6523,9923,3623,8322,132.475.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...