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
2024-02-27	28.290	28.550	28.070	28.340	27.839	2,665,600
2024-02-26	28.160	28.480	27.850	28.110	27.613	3,237,500
2024-02-23	29.170	29.250	28.170	28.170	27.672	4,765,300
2024-02-22	29.500	29.920	28.960	29.350	28.832	3,674,500
2024-02-21	29.150	29.500	28.870	29.440	28.920	2,751,400
2024-02-20	28.830	29.290	28.690	29.180	28.665	2,911,100
2024-02-19	29.260	29.280	28.740	29.190	28.674	1,698,200
2024-02-16	28.500	29.660	28.310	29.330	28.812	4,672,100
2024-02-15	27.900	28.770	27.770	28.510	28.006	2,788,300
2024-02-14	28.000	28.530	27.630	27.900	27.407	2,630,400
2024-02-09	29.350	29.430	28.020	28.190	27.692	5,513,900
2024-02-08	29.230	29.330	27.890	29.310	28.792	6,908,300
2024-02-07	28.530	29.310	28.320	29.230	28.714	5,211,000
2024-02-06	27.200	28.530	27.190	28.530	28.026	5,513,800
2024-02-05	26.800	27.240	26.600	27.190	26.710	18,156,000
2024-02-02	26.680	27.070	26.320	26.900	26.425	6,717,300
2024-02-01	27.800	27.900	26.570	26.710	26.238	7,611,700
2024-01-31	27.640	28.080	27.310	27.380	26.896	2,510,500
2024-01-30	27.860	28.040	27.460	27.730	27.240	2,184,900
2024-01-29	28.810	28.900	27.880	28.110	27.613	5,619,500
2024-01-26	28.150	28.750	28.000	28.750	28.242	2,761,100
2024-01-25	28.470	28.570	27.970	28.350	27.849	4,274,800
2024-01-24	28.550	29.040	28.130	28.360	27.859	4,070,600
2024-01-23	29.150	29.730	28.020	28.530	28.026	5,431,100
2024-01-22	29.430	29.700	28.600	29.150	28.635	4,386,800
2024-01-19	29.250	29.720	28.560	29.550	29.028	7,851,200
2024-01-18	30.050	31.900	28.580	29.380	28.861	28,367,200
2024-01-17	28.200	28.200	27.100	27.300	26.818	5,665,400
2024-01-16	29.030	29.160	28.340	28.430	27.928	5,245,500
2024-01-15	28.570	29.200	28.400	29.040	28.527	3,859,400
2024-01-12	29.150	29.380	28.320	28.710	28.203	5,067,700
2024-01-11	28.630	29.050	28.240	28.580	28.075	7,351,100
2024-01-10	28.640	28.870	27.820	28.400	27.898	4,688,700
2024-01-09	27.500	28.750	27.280	28.520	28.016	10,290,300
2024-01-08	25.890	27.420	25.660	27.370	26.887	13,105,900
2024-01-05	25.820	26.440	25.670	26.150	25.688	3,417,300
2024-01-04	26.400	26.450	25.610	25.820	25.364	4,438,800
2024-01-03	26.100	26.760	25.810	26.350	25.885	5,734,800
2024-01-02	26.500	26.740	25.960	26.010	25.551	4,372,600
2023-12-28	26.470	26.490	26.040	26.280	25.816	3,878,000
2023-12-27	26.470	26.750	26.350	26.430	25.963	2,884,100
2023-12-26	26.550	26.780	26.460	26.470	26.002	4,176,900
2023-12-22	26.500	26.690	26.260	26.420	25.953	3,644,200
2023-12-21	26.250	26.550	25.980	26.400	25.934	3,444,200
2023-12-20	27.020	27.020	26.150	26.320	25.855	6,168,300
2023-12-19	26.780	27.000	26.600	26.800	26.327	3,900,900
2023-12-18	26.590	27.240	26.410	26.680	26.209	4,958,200
2023-12-15	27.650	27.700	26.350	26.350	25.885	11,924,000
2023-12-14	27.310	27.690	26.970	27.490	27.004	14,011,300
2023-12-13	26.720	26.950	26.110	26.690	26.219	8,400,000
2023-12-12	27.330	27.390	26.380	26.600	26.130	8,988,600
2023-12-11	27.450	27.570	26.960	27.400	26.916	6,627,000
2023-12-08	27.290	27.790	26.850	27.380	26.896	7,658,700
2023-12-07	27.010	27.320	26.520	26.930	26.454	6,996,300
2023-12-06	28.000	28.050	26.700	26.910	26.435	8,582,400
2023-12-05	28.300	28.400	27.650	27.880	27.388	10,051,300
2023-12-04	29.390	29.470	28.200	28.300	27.800	9,004,000
2023-12-01	29.910	29.980	29.330	29.400	28.881	6,411,900
2023-11-30	30.200	30.370	29.700	29.980	29.450	4,483,800
2023-11-29	30.500	30.800	30.000	30.000	29.470	5,462,300

← NewerPage 12 of 21 · 1,246 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.