Petroreconcavo S.A. (RECV3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 4.55128205128 | 15.6 | 16.7 | 15.6 | 2246440 | 16.2743459 | CS |
| 4 | -0.64 | -3.77581120944 | 16.95 | 17.14 | 15.32 | 2458422 | 15.89389559 | CS |
| 12 | 0.84 | 5.42986425339 | 15.47 | 17.14 | 15.32 | 2185677 | 16.04702723 | CS |
| 26 | -2.08 | -11.3104948341 | 18.39 | 18.92 | 15.17 | 2245800 | 16.56936385 | CS |
| 52 | -6.72 | -29.179331307 | 23.03 | 23.77 | 15.17 | 2348349 | 18.78307024 | CS |
| 156 | -5.82 | -26.299141437 | 22.13 | 36.66 | 15.17 | 2461174 | 22.33720106 | CS |
| 260 | 1.86 | 12.8719723183 | 14.45 | 36.66 | 13.07 | 2106066 | 21.90473611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 16.309999 | 0.28 | 1.75 | 16.02 | 16.64 | 16.01 | 6295100 |
| 1742506200 | 16.03 | -0.46 | -2.79 | 16.23 | 16.399999 | 15.79 | 4372300 |
| 1742419800 | 16.489999 | -0.08 | -0.48 | 16.7 | 16.7 | 16.379999 | 1780800 |
| 1742333400 | 16.57 | 0.17 | 1.04 | 16.41 | 16.7 | 16.41 | 1694100 |
| 1742247000 | 16.399999 | 0.15 | 0.92 | 16.3 | 16.6 | 16.29 | 1772400 |
| 1741987800 | 16.25 | 0.69 | 4.43 | 15.6 | 16.35 | 15.6 | 1612600 |
| 1741901400 | 15.56 | -0.04 | -0.26 | 15.5 | 15.75 | 15.42 | 2248000 |
| 1741814940 | 15.6 | -0.15 | -0.95 | 15.72 | 15.86 | 15.47 | 2157500 |
| 1741728600 | 15.75 | 0.01 | 0.06 | 15.76 | 15.89 | 15.47 | 2576600 |
| 1741642140 | 15.74 | -0.1 | -0.63 | 15.81 | 15.99 | 15.57 | 2404000 |
| 1741382940 | 15.84 | 0.4 | 2.59 | 15.48 | 15.98 | 15.4 | 2371600 |
| 1741296540 | 15.44 | 0.05 | 0.32 | 15.46 | 15.84 | 15.34 | 3595200 |
| 1741210140 | 15.39 | -0.5 | -3.15 | 15.67 | 15.83 | 15.32 | 2928100 |
| 1740778200 | 15.89 | -0.46 | -2.81 | 16.18 | 16.45 | 15.89 | 2557700 |
| 1740691740 | 16.35 | 0.88 | 5.69 | 15.65 | 16.55 | 15.54 | 3714800 |
| 1740605400 | 15.47 | -0.2 | -1.28 | 15.67 | 15.88 | 15.45 | 1922000 |
| 1740519000 | 15.67 | -0.12 | -0.76 | 15.79 | 15.96 | 15.61 | 1523400 |
| 1740432540 | 15.79 | -0.35 | -2.17 | 16.149999 | 16.2 | 15.79 | 1934000 |
| 1740173400 | 16.14 | -0.81 | -4.78 | 16.95 | 17.14 | 16.11 | 3086500 |
| 1740087000 | 16.95 | 1.17 | 7.41 | 15.83 | 17 | 15.83 | 6146000 |
| 1740000540 | 15.78 | -0.19 | -1.19 | 15.89 | 16.09 | 15.78 | 1777600 |
| 1739914140 | 15.97 | 0.05 | 0.31 | 15.92 | 16.1 | 15.84 | 1272400 |
| 1739827800 | 15.92 | 0.34 | 2.18 | 15.53 | 16.18 | 15.53 | 2719700 |
| 1739568600 | 15.58 | -0.02 | -0.13 | 15.71 | 15.76 | 15.46 | 3610400 |
| 1739482140 | 15.6 | 0 | 0.00 | 15.55 | 15.6 | 15.33 | 1824800 |
| 1739395740 | 15.6 | -0.47 | -2.92 | 15.9 | 15.93 | 15.56 | 1985700 |
| 1739309400 | 16.07 | 0.25 | 1.58 | 15.88 | 16.07 | 15.85 | 1741400 |
| 1739222940 | 15.82 | 0.44 | 2.86 | 15.6 | 15.97 | 15.5 | 3544300 |
| 1738963800 | 15.38 | -0.34 | -2.16 | 15.72 | 15.79 | 15.38 | 2591000 |
| 1738877340 | 15.72 | 0.05 | 0.32 | 15.67 | 15.84 | 15.59 | 1838700 |
| 1738790940 | 15.67 | -0.17 | -1.07 | 15.82 | 16.05 | 15.63 | 1649100 |
| 1738704600 | 15.84 | -0.07 | -0.44 | 15.87 | 15.97 | 15.59 | 1472300 |
| 1738618200 | 15.91 | 0.04 | 0.25 | 15.83 | 16.14 | 15.81 | 1989800 |
| 1738358940 | 15.87 | -0.12 | -0.75 | 15.94 | 16.149999 | 15.87 | 1749600 |
| 1738272540 | 15.99 | 0.44 | 2.83 | 15.64 | 16 | 15.63 | 1708200 |
| 1738186200 | 15.55 | -0.26 | -1.64 | 15.85 | 15.97 | 15.55 | 1180900 |
| 1738099740 | 15.81 | -0.35 | -2.17 | 16.2 | 16.2 | 15.8 | 1437200 |
| 1738013340 | 16.16 | 0.48 | 3.06 | 15.66 | 16.16 | 15.55 | 1393700 |
| 1737754200 | 15.68 | -0.13 | -0.82 | 15.82 | 15.99 | 15.65 | 1643900 |
| 1737667740 | 15.81 | -0.84 | -5.05 | 16.79 | 16.79 | 15.76 | 2653500 |
| 1737581400 | 16.649999 | -0.05 | -0.30 | 16.76 | 16.89 | 16.64 | 1641200 |
| 1737495000 | 16.7 | 0.19 | 1.15 | 16.45 | 16.71 | 16.379999 | 1621500 |
| 1737408600 | 16.51 | -0.18 | -1.08 | 16.53 | 16.739999 | 16.45 | 1128000 |
| 1737149400 | 16.69 | 0.09 | 0.54 | 16.7 | 16.739999 | 16.42 | 1458500 |
| 1737062940 | 16.6 | -0.5 | -2.92 | 16.99 | 17.01 | 16.51 | 1262100 |
| 1736976540 | 17.1 | 0.54 | 3.26 | 16.719999 | 17.1 | 16.6 | 2259800 |
| 1736890140 | 16.559999 | 0.09 | 0.55 | 16.469999 | 16.629999 | 16.379999 | 1203600 |
| 1736803740 | 16.469999 | 0.11 | 0.67 | 16.399999 | 16.8 | 16.399999 | 3114600 |
| 1736544540 | 16.36 | -0.04 | -0.24 | 16.68 | 16.76 | 16.27 | 2108500 |
| 1736458140 | 16.399999 | 0.2 | 1.23 | 16.2 | 16.41 | 16.05 | 1684600 |
| 1736371740 | 16.2 | -0.16 | -0.98 | 16.35 | 16.39 | 16.05 | 1565300 |
| 1736285400 | 16.36 | 0.26 | 1.61 | 16.36 | 16.54 | 16.059999 | 1601900 |
| 1736198940 | 16.1 | -0.33 | -2.01 | 16.61 | 16.69 | 16.03 | 2419400 |
| 1735939740 | 16.43 | -0.07 | -0.42 | 16.45 | 16.5 | 16.2 | 2437200 |
| 1735853400 | 16.5 | 0.29 | 1.79 | 16.21 | 16.55 | 16.12 | 1976600 |
| 1735594200 | 16.21 | 0.43 | 2.72 | 15.78 | 16.239999 | 15.78 | 2391800 |
| 1735334940 | 15.78 | 0.44 | 2.87 | 15.47 | 15.79 | 15.35 | 2341500 |
| 1735248540 | 15.34 | 0.07 | 0.46 | 15.3 | 15.54 | 15.17 | 1544000 |
| 1734989340 | 15.27 | -0.6 | -3.78 | 15.76 | 15.82 | 15.19 | 2692400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
