3R Petroleum Oleo E Gas SA Ordinary Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 28.900 | 29.100 | 28.160 | 28.170 | 27.999 | 5,697,400 |
| 2024-08-15 | 29.700 | 29.700 | 28.860 | 29.200 | 29.023 | 5,277,700 |
| 2024-08-14 | 29.590 | 29.840 | 29.380 | 29.580 | 29.401 | 6,071,400 |
| 2024-08-13 | 30.120 | 30.280 | 29.560 | 29.730 | 29.550 | 4,385,400 |
| 2024-08-12 | 29.520 | 30.000 | 29.500 | 30.000 | 29.818 | 5,907,000 |
| 2024-08-09 | 27.880 | 29.490 | 27.860 | 29.480 | 29.301 | 10,723,800 |
| 2024-08-08 | 27.330 | 27.880 | 27.140 | 27.880 | 27.711 | 4,461,700 |
| 2024-08-07 | 27.310 | 27.550 | 26.860 | 27.370 | 27.204 | 4,610,500 |
| 2024-08-06 | 26.230 | 27.030 | 26.160 | 27.030 | 26.866 | 4,691,600 |
| 2024-08-05 | 25.990 | 26.400 | 25.670 | 26.400 | 26.240 | 5,036,500 |
| 2024-08-02 | 26.640 | 26.860 | 25.770 | 26.640 | 26.479 | 5,940,600 |
| 2024-08-01 | 27.260 | 27.460 | 26.430 | 26.840 | 26.677 | 3,565,900 |
| 2024-07-31 | 27.600 | 27.800 | 26.290 | 27.060 | 26.896 | 12,853,700 |
| 2024-07-30 | 26.420 | 27.350 | 26.400 | 26.800 | 26.638 | 4,814,000 |
| 2024-07-29 | 25.750 | 26.660 | 25.570 | 26.400 | 26.240 | 5,635,300 |
| 2024-07-26 | 25.890 | 26.110 | 25.220 | 25.680 | 25.524 | 13,272,100 |
| 2024-07-25 | 26.100 | 26.190 | 25.730 | 25.920 | 25.763 | 7,058,600 |
| 2024-07-24 | 26.710 | 26.740 | 26.170 | 26.330 | 26.171 | 4,410,100 |
| 2024-07-23 | 27.050 | 27.110 | 26.480 | 26.680 | 26.518 | 4,130,400 |
| 2024-07-22 | 27.120 | 27.410 | 26.850 | 27.200 | 27.035 | 2,708,700 |
| 2024-07-19 | 27.150 | 27.670 | 26.950 | 27.140 | 26.976 | 2,102,300 |
| 2024-07-18 | 27.500 | 27.780 | 27.060 | 27.290 | 27.125 | 3,379,700 |
| 2024-07-17 | 27.910 | 27.950 | 27.530 | 27.610 | 27.443 | 2,664,800 |
| 2024-07-16 | 27.700 | 28.010 | 27.600 | 27.720 | 27.552 | 2,020,600 |
| 2024-07-15 | 27.600 | 28.110 | 27.270 | 28.000 | 27.830 | 3,413,200 |
| 2024-07-12 | 28.060 | 28.130 | 27.380 | 27.600 | 27.433 | 4,103,900 |
| 2024-07-11 | 27.980 | 28.100 | 27.410 | 27.850 | 27.681 | 3,804,300 |
| 2024-07-10 | 28.190 | 28.280 | 27.800 | 27.800 | 27.632 | 2,206,200 |
| 2024-07-09 | 28.120 | 28.430 | 27.680 | 28.150 | 27.979 | 2,160,700 |
| 2024-07-08 | 28.750 | 28.950 | 27.880 | 28.200 | 28.029 | 3,892,200 |
| 2024-07-05 | 27.710 | 28.700 | 27.710 | 28.600 | 28.427 | 3,256,500 |
| 2024-07-04 | 28.170 | 28.230 | 27.560 | 27.930 | 27.761 | 3,034,600 |
| 2024-07-03 | 28.000 | 28.600 | 28.000 | 28.040 | 27.870 | 2,575,000 |
| 2024-07-02 | 27.960 | 28.350 | 27.750 | 28.030 | 27.860 | 6,355,100 |
| 2024-07-01 | 27.550 | 27.960 | 27.260 | 27.800 | 27.632 | 2,942,500 |
| 2024-06-28 | 27.530 | 27.680 | 26.960 | 27.480 | 27.314 | 2,986,800 |
| 2024-06-27 | 26.340 | 27.560 | 26.100 | 27.470 | 27.304 | 5,748,600 |
| 2024-06-26 | 25.690 | 26.310 | 25.560 | 26.100 | 25.942 | 3,641,100 |
| 2024-06-25 | 26.010 | 26.060 | 25.550 | 25.750 | 25.594 | 2,491,900 |
| 2024-06-24 | 25.600 | 26.090 | 25.420 | 25.920 | 25.763 | 2,202,200 |
| 2024-06-21 | 25.420 | 25.650 | 25.200 | 25.610 | 25.455 | 3,614,500 |
| 2024-06-20 | 26.050 | 26.290 | 25.470 | 25.500 | 25.346 | 3,758,600 |
| 2024-06-19 | 25.370 | 25.790 | 25.000 | 25.790 | 25.634 | 2,222,800 |
| 2024-06-18 | 25.530 | 26.010 | 25.120 | 25.400 | 25.246 | 3,249,100 |
| 2024-06-17 | 25.840 | 25.910 | 25.380 | 25.530 | 25.375 | 2,240,400 |
| 2024-06-14 | 25.980 | 26.140 | 25.610 | 25.900 | 25.743 | 1,934,200 |
| 2024-06-13 | 26.400 | 26.430 | 25.630 | 25.880 | 25.723 | 3,616,800 |
| 2024-06-12 | 27.600 | 27.770 | 26.110 | 26.340 | 26.180 | 4,128,300 |
| 2024-06-11 | 26.320 | 27.330 | 26.320 | 27.230 | 27.065 | 3,898,700 |
| 2024-06-10 | 26.340 | 26.680 | 26.020 | 26.320 | 26.161 | 3,692,900 |
| 2024-06-07 | 26.420 | 26.500 | 25.970 | 26.260 | 26.101 | 2,895,700 |
| 2024-06-06 | 26.500 | 26.970 | 26.340 | 26.670 | 26.508 | 2,425,900 |
| 2024-06-05 | 27.470 | 27.630 | 26.400 | 26.400 | 26.240 | 5,949,600 |
| 2024-06-04 | 27.680 | 27.680 | 26.800 | 27.310 | 27.145 | 8,691,800 |
| 2024-06-03 | 28.200 | 28.340 | 27.340 | 28.190 | 28.019 | 4,062,500 |
| 2024-05-31 | 27.640 | 28.200 | 27.420 | 28.200 | 28.029 | 3,807,300 |
| 2024-05-29 | 27.990 | 28.000 | 27.070 | 27.760 | 27.592 | 3,939,500 |
| 2024-05-28 | 28.140 | 28.340 | 27.590 | 28.020 | 27.850 | 3,237,200 |
| 2024-05-27 | 27.610 | 27.910 | 27.300 | 27.800 | 27.632 | 2,396,600 |
| 2024-05-24 | 27.950 | 28.060 | 27.310 | 27.410 | 27.244 | 4,063,300 |
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.