RECV3

Petroreconcavo ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Petroreconcavo S.A. RECV3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.55 2.0% 28.05 20:00:03
Open Price Low Price High Price Close Price Prev Close
27.78 27.39 28.36 28.36 27.50
more quote information »

RECV3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.2028.3625.5626.901,387,4601.857.06%
1 Month24.8128.3622.6325.521,064,3253.2413.06%
3 Months20.5228.3618.7424.021,020,2217.5336.7%
6 Months13.6428.3613.2221.22912,50514.41105.65%
1 Year15.6628.3613.0719.42849,44312.3979.12%
3 Years14.4528.3613.0719.07903,56913.6094.12%
5 Years14.4528.3613.0719.07903,56913.6094.12%

RECV3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 28.36 1.09 4.0% 27.78 28.36 27.39 1,746,900
May 19 2022 27.27 1.07 4.08% 25.70 27.60 25.56 1,935,900
May 18 2022 26.20 -1.00 -3.68% 27.24 27.42 25.74 1,232,000
May 17 2022 27.20 0.65 2.45% 27.00 27.43 26.82 1,475,600
May 16 2022 26.55 -0.43 -1.59% 27.04 27.29 26.30 1,086,900
May 13 2022 26.98 0.82 3.13% 26.20 27.27 26.19 1,206,900
May 12 2022 26.16 0.71 2.79% 25.19 26.33 25.09 757,200
May 11 2022 25.45 0.66 2.66% 24.75 25.78 24.75 845,600
May 10 2022 24.79 0.64 2.65% 24.51 24.93 23.75 670,000
May 09 2022 24.15 -1.46 -5.7% 25.20 25.35 23.64 1,427,100
May 06 2022 25.61 0.67 2.69% 25.53 26.08 24.83 1,650,100
May 05 2022 24.94 -0.51 -2.0% 25.45 25.77 23.71 1,302,800
May 04 2022 25.45 0.78 3.16% 25.50 25.60 24.53 1,346,200
May 03 2022 24.67 0.79 3.31% 24.05 24.67 23.67 813,800
May 02 2022 23.88 -1.19 -4.75% 25.40 25.40 23.37 1,143,600
Apr 29 2022 25.07 0.25 1.01% 25.20 25.84 24.69 1,584,600
Apr 28 2022 24.82 0.88 3.68% 23.97 24.89 23.74 501,200
Apr 27 2022 23.94 -0.56 -2.29% 24.64 25.27 23.79 409,600
Apr 26 2022 24.50 0.54 2.25% 24.05 24.96 23.69 595,600
Apr 25 2022 23.96 -0.25 -1.03% 24.22 24.36 22.63 868,200
Apr 22 2022 24.21 -0.80 -3.2% 24.81 25.19 24.08 433,600
Apr 21 2022 25.01 0.00 0.0% 25.01 25.01 25.01 0
See More Historical Prices ยป
Your Recent History
BOV
RECV3
Petrorecon..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220521 23:21:20