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
2024-05-23	28.800	28.900	27.610	27.930	27.761	9,018,400
2024-05-22	29.710	29.800	28.390	28.700	28.526	7,518,000
2024-05-21	30.500	30.500	29.680	30.090	29.908	5,329,300
2024-05-20	31.550	31.580	30.480	30.830	30.643	5,707,300
2024-05-17	30.050	31.840	29.930	31.500	31.309	11,794,100
2024-05-16	29.690	29.790	29.100	29.400	29.222	3,946,700
2024-05-15	29.890	31.160	29.300	29.430	29.252	5,426,800
2024-05-14	30.450	30.450	29.410	29.590	29.411	4,744,900
2024-05-13	30.500	31.200	30.360	30.360	30.176	3,241,900
2024-05-10	30.990	31.440	30.210	30.210	30.027	3,899,500
2024-05-09	32.570	32.570	30.680	31.080	30.892	10,468,600
2024-05-08	33.220	33.500	32.840	33.300	33.098	2,832,400
2024-05-07	33.640	34.080	33.400	33.460	33.257	3,151,500
2024-05-06	33.370	34.250	33.010	33.640	33.436	3,609,600
2024-05-03	33.320	33.810	32.880	33.250	33.049	4,160,500
2024-05-02	33.160	33.290	32.670	32.970	32.770	5,416,800
2024-04-30	34.210	34.270	33.020	33.170	32.584	6,661,700
2024-04-29	35.350	35.430	33.450	34.490	33.881	7,841,600
2024-04-26	34.350	35.670	34.350	35.350	34.726	6,727,500
2024-04-25	33.530	34.200	33.030	34.140	33.537	2,479,500
2024-04-24	34.870	34.870	33.350	33.590	32.997	5,353,100
2024-04-23	32.980	34.720	32.910	34.720	34.107	4,783,000
2024-04-22	32.830	33.710	32.250	33.350	32.761	6,351,700
2024-04-19	32.910	33.240	32.260	32.900	32.319	6,481,600
2024-04-18	33.600	33.880	32.510	32.910	32.329	4,478,700
2024-04-17	34.100	34.190	32.700	33.100	32.515	5,327,100
2024-04-16	34.480	34.480	33.790	34.300	33.694	3,982,100
2024-04-15	35.050	35.140	34.440	34.680	34.067	4,151,100
2024-04-12	36.600	36.700	34.740	35.050	34.431	4,959,100
2024-04-11	35.370	36.560	35.210	36.260	35.620	5,960,900
2024-04-10	35.720	36.330	35.110	35.350	34.726	5,779,000
2024-04-09	34.850	35.670	34.850	35.520	34.893	3,740,600
2024-04-08	34.530	35.420	34.260	34.850	34.234	3,968,400
2024-04-05	34.850	35.190	34.040	34.400	33.792	4,289,200
2024-04-04	34.610	35.590	34.600	34.810	34.195	4,915,000
2024-04-03	33.650	35.170	33.500	34.600	33.989	7,120,600
2024-04-02	35.120	35.500	33.340	33.340	32.751	12,206,300
2024-04-01	33.000	33.400	32.870	33.100	32.515	4,886,200
2024-03-28	32.470	33.000	32.170	32.990	32.407	5,157,100
2024-03-27	31.200	32.490	30.930	32.050	31.484	9,071,000
2024-03-26	31.160	31.780	31.060	31.370	30.816	3,327,200
2024-03-25	30.300	31.590	30.000	31.300	30.747	4,429,700
2024-03-22	30.420	30.540	29.810	30.250	29.716	3,854,000
2024-03-21	30.360	30.640	30.280	30.430	29.892	6,575,500
2024-03-20	29.990	30.630	29.590	30.360	29.824	5,932,900
2024-03-19	29.650	30.370	29.600	30.080	29.549	4,750,100
2024-03-18	29.290	29.810	29.130	29.500	28.979	4,710,300
2024-03-15	29.260	29.870	28.720	29.050	28.537	7,882,900
2024-03-14	29.800	29.950	28.850	29.320	28.802	3,679,400
2024-03-13	29.500	29.890	29.500	29.660	29.136	2,596,400
2024-03-12	29.090	29.500	28.700	29.400	28.881	2,809,200
2024-03-11	28.270	29.340	28.240	29.090	28.576	4,454,700
2024-03-08	27.080	28.900	27.020	28.260	27.761	8,280,200
2024-03-07	27.600	28.140	26.930	27.100	26.621	7,198,300
2024-03-06	28.380	28.530	26.840	26.980	26.503	8,397,000
2024-03-05	28.010	28.550	28.010	28.250	27.751	1,959,600
2024-03-04	28.280	28.570	27.800	28.040	27.545	1,907,100
2024-03-01	28.110	28.660	28.110	28.260	27.761	2,091,900
2024-02-29	28.490	28.650	27.950	27.950	27.456	2,784,300
2024-02-28	28.110	28.900	27.990	28.580	28.075	3,758,400

← NewerPage 11 of 21 · 1,250 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.