Petroreconcavo S.A. (RECV3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 20.99 | 0.25 | 1.21 | 20.69 | 20.99 | 20.51 | 7610 |
| 1721943000 | 20.74 | -0.46 | -2.17 | 21.21 | 21.21 | 20.6 | 8864 |
| 1721856600 | 21.2 | 0.83 | 4.07 | 20.45 | 21.3 | 20.45 | 10747 |
| 1721770140 | 20.37 | -0.58 | -2.77 | 20.96 | 21.32 | 20.31 | 11674 |
| 1721683800 | 20.95 | 0.2 | 0.96 | 21 | 21.12 | 20.55 | 8468 |
| 1721424600 | 20.75 | -0.05 | -0.24 | 20.84 | 21.24 | 20.75 | 7958 |
| 1721338200 | 20.8 | -0.52 | -2.44 | 21.27 | 21.32 | 20.66 | 10910 |
| 1721251800 | 21.32 | 0.13 | 0.61 | 21.06 | 21.43 | 21.06 | 10599 |
| 1721165340 | 21.19 | 0.21 | 1.00 | 21.1 | 21.29 | 20.96 | 9975 |
| 1721079000 | 20.98 | -0.03 | -0.14 | 21 | 21.43 | 20.98 | 10406 |
| 1720819800 | 21.01 | 0.21 | 1.01 | 20.92 | 21.1 | 20.8 | 11090 |
| 1720733400 | 20.8 | 0.14 | 0.68 | 20.59 | 21.03 | 20.47 | 10886 |
| 1720647000 | 20.66 | 0.13 | 0.63 | 20.71 | 20.76 | 20.48 | 10011 |
| 1720560540 | 20.53 | -0.07 | -0.34 | 20.6 | 20.7 | 20.31 | 9341 |
| 1720474200 | 20.6 | -0.24 | -1.15 | 20.84 | 21.47 | 20.58 | 16403 |
| 1720215000 | 20.84 | 0.51 | 2.51 | 20.21 | 20.84 | 19.99 | 13619 |
| 1720128540 | 20.33 | -0.05 | -0.25 | 20.38 | 20.65 | 20.19 | 9713 |
| 1720042200 | 20.38 | 0.07 | 0.34 | 20.37 | 20.78 | 20.22 | 16234 |
| 1719955800 | 20.31 | 1.09 | 5.67 | 19.31 | 20.48 | 19.31 | 21351 |
| 1719869400 | 19.22 | 0.39 | 2.07 | 18.59 | 19.54 | 18.46 | 20122 |
| 1719610200 | 18.83 | 0.08 | 0.43 | 18.75 | 18.83 | 18.5 | 12619 |
| 1719523800 | 18.75 | 0.13 | 0.70 | 18.65 | 18.77 | 18.33 | 10550 |
| 1719437400 | 18.62 | 0.03 | 0.16 | 18.59 | 18.66 | 18.32 | 10628 |
| 1719351000 | 18.59 | 0.13 | 0.70 | 18.7 | 18.7 | 18.42 | 9445 |
| 1719264600 | 18.46 | 0.16 | 0.87 | 18.38 | 18.81 | 18.28 | 10703 |
| 1719005400 | 18.3 | -0.47 | -2.50 | 18.77 | 18.91 | 18.3 | 12377 |
| 1718918940 | 18.77 | 0.97 | 5.45 | 17.93 | 18.98 | 17.93 | 19091 |
| 1718832540 | 17.8 | 0.27 | 1.54 | 17.6 | 17.99 | 17.6 | 11907 |
| 1718746200 | 17.53 | -0.52 | -2.88 | 18.05 | 18.25 | 17.5 | 23212 |
| 1718659800 | 18.05 | -0.04 | -0.22 | 18.05 | 18.38 | 17.76 | 19526 |
| 1718400600 | 18.09 | -0.26 | -1.42 | 18.35 | 18.5 | 18 | 12975 |
| 1718314200 | 18.35 | -0.26 | -1.40 | 18.61 | 18.86 | 18.35 | 13662 |
| 1718227800 | 18.61 | -0.19 | -1.01 | 19.03 | 19.39 | 18.42 | 24741 |
| 1718141400 | 18.8 | 0.05 | 0.27 | 18.76 | 19.04 | 18.68 | 12955 |
| 1718055000 | 18.75 | -0.37 | -1.94 | 19.15 | 19.31 | 18.72 | 18053 |
| 1717795800 | 19.12 | -0.12 | -0.62 | 19.25 | 19.36 | 19.06 | 13852 |
| 1717709400 | 19.24 | -1.26 | -6.15 | 19.15 | 19.33 | 18.8 | 20626 |
| 1717622940 | 20.5 | -0.61 | -2.89 | 21.25 | 21.41 | 20.37 | 42623 |
| 1717536600 | 21.11 | 0.03 | 0.14 | 21.13 | 21.16 | 20.7 | 26695 |
| 1717450200 | 21.08 | 0.31 | 1.49 | 21.05 | 21.28 | 20.92 | 30689 |
| 1717191000 | 20.77 | 0.86 | 4.32 | 20.26 | 21 | 20.2 | 31569 |
| 1717018140 | 19.91 | -0.22 | -1.09 | 20.07 | 20.11 | 19.69 | 7908 |
| 1716931740 | 20.13 | 0.11 | 0.55 | 20.06 | 20.58 | 19.94 | 8315 |
| 1716845340 | 20.02 | 0.36 | 1.83 | 19.75 | 20.07 | 19.62 | 6614 |
| 1716586200 | 19.66 | -0.21 | -1.06 | 19.87 | 20 | 19.55 | 9130 |
| 1716499800 | 19.87 | -0.14 | -0.70 | 20.05 | 20.18 | 19.69 | 12440 |
| 1716413340 | 20.01 | -0.92 | -4.40 | 20.86 | 20.86 | 19.98 | 14735 |
| 1716327000 | 20.93 | -0.22 | -1.04 | 21.13 | 21.46 | 20.92 | 6317 |
| 1716240600 | 21.15 | 0.22 | 1.05 | 20.93 | 21.27 | 20.7 | 7923 |
| 1715981400 | 20.93 | -0.07 | -0.33 | 20.82 | 21.06 | 20.61 | 9323 |
| 1715895000 | 21 | -0.43 | -2.01 | 21.45 | 21.55 | 20.79 | 8781 |
| 1715808600 | 21.43 | 0.27 | 1.28 | 21.15 | 21.77 | 21.15 | 7860 |
| 1715722200 | 21.16 | -0.24 | -1.12 | 21.4 | 21.5 | 21.05 | 7351 |
| 1715635800 | 21.4 | 0.19 | 0.90 | 21.31 | 21.82 | 21.3 | 7874 |
| 1715376600 | 21.21 | -0.08 | -0.38 | 21.15 | 21.81 | 21.15 | 5690 |
| 1715290140 | 21.29 | -0.17 | -0.79 | 21.48 | 21.62 | 21.15 | 9686 |
| 1715203800 | 21.46 | -0.09 | -0.42 | 21.48 | 21.77 | 21.1 | 7920 |
| 1715117400 | 21.55 | 0.1 | 0.47 | 21.52 | 21.9 | 21.39 | 7849 |
| 1715031000 | 21.45 | -0.2 | -0.92 | 21.53 | 21.98 | 21.43 | 10250 |
| 1714771800 | 21.65 | 0.06 | 0.28 | 21.8 | 22.07 | 21.43 | 10932 |
| 1714685400 | 21.59 | -0.04 | -0.18 | 21.81 | 22.09 | 21.55 | 10201 |
| 1714512600 | 21.63 | -0.64 | -2.87 | 22.38 | 22.38 | 21.49 | 8407 |
| 1714426200 | 22.27 | -0.13 | -0.58 | 22.4 | 22.44 | 21.79 | 9050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
