Petroreconcavo S.A. (RECV3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 4.85623003195 | 15.65 | 16.64 | 15.62 | 2319140 | 16.05019024 | CS |
| 4 | -0.33 | -1.97132616487 | 16.74 | 17.4 | 15.59 | 2197611 | 16.34103222 | CS |
| 12 | -2.31 | -12.3397435897 | 18.72 | 18.92 | 15.59 | 2204276 | 17.18068599 | CS |
| 26 | -1.64 | -9.08587257618 | 18.05 | 22.29 | 15.59 | 2054744 | 18.65548556 | CS |
| 52 | -4.03 | -19.7162426614 | 20.44 | 24.41 | 15.59 | 2471583 | 20.40400804 | CS |
| 156 | 0.88 | 5.66645202833 | 15.53 | 36.66 | 15.37 | 2344080 | 22.75874208 | CS |
| 260 | 1.96 | 13.5640138408 | 14.45 | 36.66 | 13.07 | 2089902 | 22.34271499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 16.41 | 0.55 | 3.47 | 15.92 | 16.46 | 15.84 | 2506300 |
| 1734384540 | 15.86 | -0.2 | -1.25 | 15.94 | 16.25 | 15.86 | 2011800 |
| 1734125340 | 16.059999 | 0.07 | 0.44 | 16 | 16.11 | 15.91 | 2009200 |
| 1734039000 | 15.99 | -0.5 | -3.03 | 16.36 | 16.41 | 15.9 | 1900000 |
| 1733952540 | 16.489999 | 0.68 | 4.30 | 15.95 | 16.64 | 15.86 | 2706300 |
| 1733866140 | 15.81 | 0.18 | 1.15 | 15.65 | 16.07 | 15.62 | 2968400 |
| 1733779740 | 15.63 | -0.25 | -1.57 | 15.85 | 16.03 | 15.59 | 2639700 |
| 1733520600 | 15.88 | -0.34 | -2.10 | 16.21 | 16.25 | 15.68 | 2879600 |
| 1733434200 | 16.219999 | 0.05 | 0.31 | 16.329999 | 16.55 | 16.16 | 2467200 |
| 1733347800 | 16.17 | -0.44 | -2.65 | 16.67 | 16.85 | 16.14 | 2904600 |
| 1733261340 | 16.61 | 0.2 | 1.22 | 16.52 | 16.69 | 16.329999 | 1530500 |
| 1733174940 | 16.41 | -0.13 | -0.79 | 16.51 | 16.66 | 16.32 | 1474600 |
| 1732915740 | 16.54 | 0.34 | 2.10 | 16.239999 | 16.54 | 15.95 | 2240100 |
| 1732829400 | 16.2 | -0.46 | -2.76 | 16.7 | 16.78 | 16.149999 | 1502900 |
| 1732743000 | 16.66 | -0.55 | -3.20 | 17.2 | 17.34 | 16.64 | 2076400 |
| 1732656600 | 17.21 | 0.28 | 1.65 | 17.04 | 17.4 | 16.83 | 2149500 |
| 1732570140 | 16.93 | 0.02 | 0.12 | 16.91 | 17.01 | 16.81 | 1410400 |
| 1732310940 | 16.91 | 0.3 | 1.81 | 16.68 | 16.91 | 16.55 | 2474100 |
| 1732224600 | 16.61 | -0.29 | -1.72 | 16.85 | 16.95 | 16.5 | 2096100 |
| 1732051800 | 16.9 | 0.15 | 0.90 | 16.739999 | 17.04 | 16.7 | 2313200 |
| 1731965340 | 16.75 | 0.09 | 0.54 | 16.739999 | 16.96 | 16.489999 | 3078200 |
| 1731619800 | 16.66 | -0.1 | -0.60 | 16.71 | 17.03 | 16.6 | 1847700 |
| 1731533400 | 16.76 | -1.44 | -7.91 | 16.73 | 16.96 | 16.48 | 3277500 |
| 1731446940 | 18.2 | -0.26 | -1.41 | 18.69 | 18.69 | 18.06 | 4160500 |
| 1731360540 | 18.46 | 0.83 | 4.71 | 17.8 | 18.49 | 17.8 | 4882200 |
| 1731101400 | 17.63 | 0.45 | 2.62 | 18.26 | 18.43 | 17.6 | 7749400 |
| 1731014940 | 17.18 | -0.1 | -0.58 | 17.31 | 17.54 | 17.07 | 1150500 |
| 1730928600 | 17.28 | 0.06 | 0.35 | 16.7 | 17.43 | 16.55 | 2178900 |
| 1730842200 | 17.22 | 0.01 | 0.06 | 17.18 | 17.33 | 17.01 | 997700 |
| 1730755800 | 17.21 | 0.69 | 4.18 | 16.8 | 17.3 | 16.62 | 1988200 |
| 1730496600 | 16.52 | -0.39 | -2.31 | 17.05 | 17.16 | 16.5 | 1914700 |
| 1730410200 | 16.91 | -0.01 | -0.06 | 16.87 | 17.11 | 16.87 | 1691300 |
| 1730323800 | 16.92 | 0.23 | 1.38 | 16.76 | 17.27 | 16.76 | 1072800 |
| 1730237340 | 16.69 | -0.2 | -1.18 | 16.87 | 17.01 | 16.68 | 1103700 |
| 1730151000 | 16.89 | -0.07 | -0.41 | 16.71 | 16.94 | 16.649999 | 1225100 |
| 1729891800 | 16.96 | -0.09 | -0.53 | 17.05 | 17.23 | 16.88 | 1357900 |
| 1729805400 | 17.05 | 0.14 | 0.83 | 16.92 | 17.17 | 16.79 | 1427500 |
| 1729719000 | 16.91 | -0.06 | -0.35 | 16.85 | 16.99 | 16.78 | 1781100 |
| 1729632600 | 16.97 | -0.23 | -1.34 | 17.16 | 17.19 | 16.87 | 2283100 |
| 1729546140 | 17.2 | 0.06 | 0.35 | 17.3 | 17.34 | 17.08 | 1999300 |
| 1729287000 | 17.14 | -0.33 | -1.89 | 17.55 | 17.68 | 17.08 | 2065000 |
| 1729200540 | 17.47 | -0.19 | -1.08 | 17.56 | 17.57 | 17.27 | 1262900 |
| 1729114140 | 17.66 | 0.12 | 0.68 | 17.64 | 17.87 | 17.42 | 3689000 |
| 1729027740 | 17.54 | -0.41 | -2.28 | 17.59 | 17.74 | 17.46 | 2070200 |
| 1728941340 | 17.95 | -0.18 | -0.99 | 17.98 | 18.18 | 17.83 | 1412400 |
| 1728682200 | 18.13 | 0.02 | 0.11 | 18.1 | 18.19 | 17.87 | 1119000 |
| 1728595740 | 18.11 | 0.42 | 2.37 | 17.77 | 18.36 | 17.77 | 3073100 |
| 1728509400 | 17.69 | -0.51 | -2.80 | 18.04 | 18.08 | 17.63 | 2125100 |
| 1728422940 | 18.2 | -0.31 | -1.67 | 18.2 | 18.38 | 18.08 | 1895400 |
| 1728336600 | 18.51 | 0.11 | 0.60 | 18.52 | 18.74 | 18.22 | 1830100 |
| 1728077400 | 18.4 | 0.04 | 0.22 | 18.5 | 18.55 | 18.2 | 1452000 |
| 1727991000 | 18.36 | 0.33 | 1.83 | 18.01 | 18.5 | 17.93 | 1892700 |
| 1727904540 | 18.03 | 0.26 | 1.46 | 18.15 | 18.48 | 17.91 | 2542800 |
| 1727818200 | 17.77 | -0.01 | -0.06 | 17.5 | 18.14 | 17.5 | 3403800 |
| 1727731800 | 17.78 | -0.02 | -0.11 | 17.95 | 18.02 | 17.58 | 1531900 |
| 1727472600 | 17.8 | -0.08 | -0.45 | 17.72 | 18.08 | 17.64 | 1918300 |
| 1727386140 | 17.88 | -0.26 | -1.43 | 17.85 | 18.14 | 17.72 | 2876700 |
| 1727299740 | 18.14 | -0.39 | -2.10 | 18.56 | 18.75 | 18.14 | 1302000 |
| 1727213400 | 18.53 | 0.17 | 0.93 | 18.72 | 18.92 | 18.46 | 1463700 |
| 1727127000 | 18.36 | 0.08 | 0.44 | 18.39 | 18.55 | 18.25 | 1662700 |
| 1726867800 | 18.28 | -0.24 | -1.30 | 18.51 | 18.57 | 18.25 | 2819000 |
| 1726781400 | 18.52 | -0.24 | -1.28 | 19.02 | 19.03 | 18.5 | 1718400 |
| 1726695000 | 18.76 | -0.09 | -0.48 | 18.78 | 19.15 | 18.69 | 1713600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
