3R Petroleum Oleo E Gas SA Ordinary Shares historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.890	21.570	20.830	21.000	21.000	5,007,900
2026-10-15	20.200	20.780	20.150	20.690	20.690	2,715,100
2026-10-14	20.800	20.920	20.400	20.550	20.550	4,186,100
2026-10-13	20.500	21.080	20.000	20.910	20.910	4,828,200
2026-10-09	20.620	21.000	20.360	20.570	20.570	6,335,300
2026-10-08	20.100	20.840	20.050	20.570	20.570	5,536,900
2026-10-07	19.440	19.990	19.400	19.890	19.890	4,890,000
2026-10-06	19.000	19.510	18.900	19.250	19.250	4,257,200
2026-10-05	19.000	19.800	18.860	19.100	19.100	5,137,500
2026-10-02	18.050	18.990	18.050	18.900	18.900	3,277,100
2026-10-01	18.490	18.590	18.120	18.250	18.250	5,236,000
2026-09-30	18.490	18.590	18.120	18.120	18.120	1,866,200
2026-09-29	17.750	18.420	17.620	18.230	18.230	3,499,500
2026-09-28	17.430	18.030	17.380	17.960	17.960	2,470,500
2026-09-25	17.410	17.530	17.300	17.410	17.410	1,425,800
2026-09-24	17.650	17.750	17.480	17.480	17.480	1,398,600
2026-09-23	17.800	18.020	17.570	17.600	17.600	2,251,900
2026-09-22	17.180	17.890	17.180	17.890	17.890	3,016,800
2026-09-21	17.310	17.410	17.080	17.400	17.400	2,112,600
2026-09-18	17.500	17.540	17.340	17.350	17.350	10,423,000
2026-09-17	17.610	17.790	17.510	17.520	17.520	2,811,000
2026-09-16	17.800	17.810	17.550	17.730	17.730	3,314,100
2026-09-15	17.710	18.100	17.570	17.910	17.910	2,729,900
2026-09-14	18.450	18.600	17.720	17.750	17.750	4,184,800
2026-09-11	18.500	18.640	18.290	18.290	18.290	2,814,000
2026-09-10	18.530	19.040	18.530	18.810	18.810	3,735,000
2026-09-09	18.330	18.610	18.280	18.420	18.420	2,672,000
2026-09-08	18.250	18.890	18.250	18.250	18.250	4,666,200
2026-09-04	18.600	18.630	17.880	17.880	17.880	5,234,600
2026-09-03	19.050	19.200	18.500	18.660	18.660	3,381,500
2026-09-02	18.140	19.030	18.010	18.920	18.920	5,092,700
2026-09-01	17.290	18.200	17.230	18.000	18.000	4,234,400
2026-08-31	17.400	17.480	17.130	17.130	17.130	3,654,800
2026-08-28	17.570	17.650	16.970	17.000	17.000	3,044,000
2026-08-27	17.750	17.890	17.500	17.500	17.500	3,363,800
2026-08-26	17.830	18.220	17.550	17.720	17.720	5,161,200
2026-08-25	17.900	18.250	17.800	18.200	18.200	3,611,700
2026-08-24	18.530	18.540	18.060	18.150	18.150	5,475,900
2026-08-21	18.900	19.020	18.720	18.800	18.800	4,306,800
2026-08-20	18.690	19.010	18.580	18.800	18.800	4,760,100
2026-08-19	18.870	19.160	18.580	18.600	18.600	5,961,400
2026-08-18	18.610	18.880	18.540	18.740	18.740	3,150,400
2026-08-17	18.380	18.700	18.330	18.650	18.650	4,368,700
2026-08-14	18.120	18.400	17.890	18.380	18.380	6,927,100
2026-08-13	18.650	19.010	18.200	18.350	18.350	4,528,100
2026-08-12	18.640	19.040	18.490	18.700	18.700	5,205,800
2026-08-11	18.420	19.000	18.420	18.650	18.650	4,842,400
2026-08-10	18.280	18.600	18.250	18.500	18.500	4,536,200
2026-08-07	18.500	18.580	17.860	18.270	18.270	8,660,000
2026-08-06	18.860	18.950	18.300	18.520	18.520	10,855,000
2026-08-05	18.900	19.540	18.540	19.450	19.450	18,569,400
2026-08-04	18.990	19.360	18.500	18.950	18.950	11,889,300
2026-08-03	18.790	19.860	18.100	19.860	19.860	9,777,300
2026-07-31	20.430	20.480	19.730	19.800	19.800	8,895,900
2026-07-30	20.810	21.020	20.390	20.390	20.390	11,343,000
2026-07-29	20.940	21.100	20.550	20.820	20.820	8,429,100
2026-07-28	21.240	21.430	20.590	20.850	20.850	12,859,600
2026-07-27	20.540	21.370	20.460	21.000	21.000	16,347,100
2026-07-24	20.450	20.640	20.220	20.640	20.640	8,496,700
2026-07-23	20.450	20.730	20.270	20.580	20.580	6,015,900

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.1236 BRL
2024-05-02	0.3850 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.