Petroreconcavo S.A. (RECV3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 2.98795180723 | 20.75 | 21.44 | 20.46 | 1294560 | 20.94365591 | CS |
| 4 | 3.77 | 21.4204545455 | 17.6 | 21.5 | 17.57 | 1874775 | 19.74730242 | CS |
| 12 | 0.17 | 0.801886792453 | 21.2 | 22.7 | 17.49 | 2293548 | 20.34941905 | CS |
| 26 | 0.87 | 4.24390243902 | 20.5 | 24.41 | 17.49 | 2812007 | 21.5344014 | CS |
| 52 | 1.12 | 5.53086419753 | 20.25 | 24.41 | 17.49 | 2874518 | 21.43938432 | CS |
| 156 | 2.65 | 14.155982906 | 18.72 | 36.66 | 13.07 | 2168720 | 23.03778646 | CS |
| 260 | 6.92 | 47.8892733564 | 14.45 | 36.66 | 13.07 | 2095127 | 22.856658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 21.06 | -0.04 | -0.19 | 21 | 21.3 | 20.95 | 1795500 |
| 1721079000 | 21.1 | 0.1 | 0.48 | 21 | 21.44 | 20.97 | 1395100 |
| 1720819800 | 21 | 0.09 | 0.43 | 20.97 | 21.1 | 20.75 | 980600 |
| 1720733400 | 20.91 | 0.44 | 2.15 | 20.66 | 21.03 | 20.58 | 1381600 |
| 1720647000 | 20.47 | -0.08 | -0.39 | 20.75 | 20.78 | 20.46 | 920000 |
| 1720560540 | 20.55 | -0.05 | -0.24 | 20.51 | 20.69 | 20.3 | 1121400 |
| 1720474200 | 20.6 | -0.25 | -1.20 | 21.1 | 21.5 | 20.57 | 2548100 |
| 1720215000 | 20.85 | 0.55 | 2.71 | 20.13 | 20.85 | 20.13 | 1731300 |
| 1720128540 | 20.3 | -0.09 | -0.44 | 20.35 | 20.65 | 20.18 | 911700 |
| 1720042200 | 20.39 | -0.05 | -0.24 | 20.37 | 20.8 | 20.21 | 2109600 |
| 1719955800 | 20.44 | 1.17 | 6.07 | 19.36 | 20.5 | 19.36 | 4826200 |
| 1719869400 | 19.27 | 0.74 | 3.99 | 18.72 | 19.55 | 18.44 | 4604600 |
| 1719610200 | 18.53 | -0.21 | -1.12 | 18.78 | 18.82 | 18.5 | 1279900 |
| 1719523800 | 18.74 | 0.21 | 1.13 | 18.62 | 18.78 | 18.32 | 1738800 |
| 1719437400 | 18.53 | 0 | 0.00 | 18.56 | 18.65 | 18.31 | 1125700 |
| 1719351000 | 18.53 | -0.17 | -0.91 | 18.55 | 18.68 | 18.41 | 676500 |
| 1719264600 | 18.7 | 0.45 | 2.47 | 18.29 | 18.81 | 18.27 | 1081900 |
| 1719005400 | 18.25 | -0.52 | -2.77 | 18.73 | 18.94 | 18.25 | 1413600 |
| 1718918940 | 18.77 | 0.94 | 5.27 | 18.18 | 19 | 18.07 | 4515900 |
| 1718832540 | 17.83 | 0.25 | 1.42 | 17.6 | 17.93 | 17.57 | 1337500 |
| 1718746200 | 17.58 | -0.53 | -2.93 | 18.05 | 18.25 | 17.49 | 2936100 |
| 1718659800 | 18.11 | 0.03 | 0.17 | 18.05 | 18.4 | 17.75 | 2162900 |
| 1718400600 | 18.08 | -0.27 | -1.47 | 18.36 | 18.44 | 18 | 1669900 |
| 1718314200 | 18.35 | -0.26 | -1.40 | 18.61 | 18.85 | 18.34 | 1753300 |
| 1718227800 | 18.61 | -0.39 | -2.05 | 19.2 | 19.41 | 18.41 | 4845500 |
| 1718141400 | 19 | 0.31 | 1.66 | 18.72 | 19.05 | 18.66 | 2874500 |
| 1718055000 | 18.69 | -0.36 | -1.89 | 19.1 | 19.32 | 18.66 | 2048800 |
| 1717795800 | 19.05 | -0.2 | -1.04 | 19.09 | 19.38 | 19.05 | 1745900 |
| 1717709400 | 19.25 | -1.2 | -5.87 | 19.06 | 19.28 | 18.8 | 2466100 |
| 1717622940 | 20.45 | -0.67 | -3.17 | 21.21 | 21.44 | 20.36 | 5138800 |
| 1717536600 | 21.12 | 0.07 | 0.33 | 21.01 | 21.15 | 20.67 | 2306800 |
| 1717450200 | 21.05 | 0.25 | 1.20 | 21.1 | 21.27 | 20.9 | 4168500 |
| 1717191000 | 20.8 | 1.05 | 5.32 | 20.4 | 20.92 | 20.31 | 5969700 |
| 1717018140 | 19.75 | -0.27 | -1.35 | 20.12 | 20.12 | 19.67 | 1188200 |
| 1716931740 | 20.02 | 0.03 | 0.15 | 20.21 | 20.59 | 19.93 | 1071800 |
| 1716845340 | 19.99 | 0.32 | 1.63 | 19.75 | 20.07 | 19.59 | 826600 |
| 1716586200 | 19.67 | -0.2 | -1.01 | 19.96 | 19.99 | 19.52 | 1259900 |
| 1716499800 | 19.87 | -0.2 | -1.00 | 20.16 | 20.23 | 19.67 | 1493800 |
| 1716413340 | 20.07 | -0.92 | -4.38 | 20.84 | 20.85 | 19.97 | 3596500 |
| 1716327000 | 20.99 | -0.16 | -0.76 | 21.15 | 21.48 | 20.92 | 2245200 |
| 1716240600 | 21.15 | 0.22 | 1.05 | 20.82 | 21.26 | 20.65 | 1107500 |
| 1715981400 | 20.93 | 0.04 | 0.19 | 20.89 | 21.05 | 20.61 | 1164100 |
| 1715895000 | 20.89 | -0.5 | -2.34 | 21.52 | 21.65 | 20.77 | 1739900 |
| 1715808600 | 21.39 | 0.24 | 1.13 | 21.17 | 21.79 | 21.11 | 2035900 |
| 1715722200 | 21.15 | -0.25 | -1.17 | 21.5 | 21.5 | 21.06 | 1731300 |
| 1715635800 | 21.4 | 0.14 | 0.66 | 21.35 | 21.83 | 21.35 | 1194900 |
| 1715376600 | 21.26 | 0.01 | 0.05 | 21.17 | 21.82 | 21.17 | 2042700 |
| 1715290140 | 21.25 | -0.25 | -1.16 | 21.35 | 21.62 | 21.13 | 2169700 |
| 1715203800 | 21.5 | 0.02 | 0.09 | 21.32 | 21.79 | 21.08 | 2276800 |
| 1715117400 | 21.48 | -0.04 | -0.19 | 21.54 | 21.87 | 21.37 | 1289900 |
| 1715031000 | 21.52 | -0.07 | -0.32 | 21.6 | 21.99 | 21.43 | 2578400 |
| 1714771800 | 21.59 | -0.06 | -0.28 | 21.92 | 22.08 | 21.43 | 2707400 |
| 1714685400 | 21.65 | -0.03 | -0.14 | 22.01 | 22.15 | 21.52 | 3021100 |
| 1714512600 | 21.68 | -0.71 | -3.17 | 22.27 | 22.39 | 21.47 | 2806700 |
| 1714426200 | 22.39 | -0.09 | -0.40 | 22.49 | 22.49 | 21.75 | 2396800 |
| 1714167000 | 22.48 | 0.48 | 2.18 | 22.05 | 22.7 | 21.94 | 2994700 |
| 1714080540 | 22 | -0.05 | -0.23 | 21.5 | 22.07 | 21.04 | 3977700 |
| 1713994200 | 22.05 | 0.99 | 4.70 | 21.2 | 22.12 | 21.09 | 6526000 |
| 1713907800 | 21.06 | 0.48 | 2.33 | 20.35 | 21.1 | 20.25 | 2877500 |
| 1713821340 | 20.58 | -0.45 | -2.14 | 20.95 | 20.96 | 20.38 | 4304500 |
| 1713562200 | 21.03 | 0.83 | 4.11 | 20.29 | 21.15 | 20.22 | 4788400 |
| 1713475800 | 20.2 | -0.19 | -0.93 | 20.39 | 20.6 | 20.12 | 1770300 |
| 1713389400 | 20.39 | -0.31 | -1.50 | 20.71 | 20.93 | 20.12 | 6311400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
