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
2023-11-28	30.720	30.760	30.170	30.340	29.804	5,777,500
2023-11-27	31.290	31.550	30.110	30.730	30.187	11,594,800
2023-11-24	32.240	32.580	31.730	32.100	31.533	3,381,500
2023-11-23	32.400	32.580	32.150	32.380	31.808	2,086,300
2023-11-22	32.680	32.890	32.240	32.500	31.926	5,712,100
2023-11-21	32.850	33.450	32.460	32.860	32.280	3,685,300
2023-11-20	33.000	33.470	32.810	32.950	32.368	3,766,800
2023-11-17	32.050	33.220	31.580	32.600	32.024	6,079,500
2023-11-16	32.350	32.710	31.230	31.690	31.130	5,148,500
2023-11-14	31.570	32.880	31.360	32.530	31.955	6,084,800
2023-11-13	31.770	31.980	31.220	31.500	30.944	3,172,300
2023-11-10	31.610	32.640	31.600	31.810	31.248	4,738,300
2023-11-09	34.010	34.380	31.220	31.370	30.816	15,431,300
2023-11-08	33.020	33.850	32.360	32.610	32.034	6,843,000
2023-11-07	32.450	33.220	32.380	33.070	32.486	3,324,000
2023-11-06	33.440	33.620	32.810	32.820	32.240	3,631,500
2023-11-03	33.320	33.540	33.050	33.280	32.692	3,190,300
2023-11-01	32.650	33.330	32.520	32.640	32.063	4,282,500
2023-10-31	31.760	32.680	31.760	32.440	31.867	3,372,100
2023-10-30	32.110	32.690	31.540	31.630	31.071	3,227,500
2023-10-27	32.900	33.140	31.800	32.090	31.523	3,378,100
2023-10-26	32.140	32.700	31.750	32.560	31.985	2,923,500
2023-10-25	33.000	33.500	32.100	32.340	31.769	5,208,300
2023-10-24	32.630	33.050	32.100	32.810	32.230	4,791,400
2023-10-23	31.580	32.770	31.240	32.100	31.533	5,122,700
2023-10-20	32.100	32.380	31.800	31.880	31.317	5,539,000
2023-10-19	32.330	32.550	31.980	31.980	31.415	10,789,000
2023-10-18	33.110	33.660	32.200	32.640	32.063	7,439,800
2023-10-17	32.070	32.920	32.010	32.920	32.339	4,759,300
2023-10-16	32.490	32.590	31.890	32.240	31.671	3,741,500
2023-10-13	32.000	33.080	31.850	32.310	31.739	9,679,600
2023-10-11	30.650	31.700	30.650	31.310	30.757	4,584,000
2023-10-10	30.290	30.950	29.960	30.820	30.276	7,018,100
2023-10-09	29.500	30.480	29.080	30.160	29.627	10,043,500
2023-10-06	28.070	28.860	27.900	28.450	27.947	5,338,500
2023-10-05	29.140	29.300	28.220	28.540	28.036	8,409,300
2023-10-04	30.250	30.860	29.210	29.460	28.940	6,454,000
2023-10-03	30.510	30.790	30.220	30.350	29.814	4,463,800
2023-10-02	31.700	31.700	30.860	30.960	30.413	3,622,900
2023-09-29	31.420	32.170	31.020	31.580	31.022	5,846,000
2023-09-28	31.380	31.770	30.960	31.130	30.580	4,298,000
2023-09-27	31.200	31.630	30.970	31.420	30.865	4,307,600
2023-09-26	31.310	31.390	30.740	30.870	30.325	3,433,500
2023-09-25	31.000	31.760	30.530	31.510	30.953	6,350,700
2023-09-22	31.700	31.700	31.020	31.120	30.570	3,328,400
2023-09-21	32.250	32.250	31.210	31.430	30.875	8,145,900
2023-09-20	32.500	32.990	32.400	32.520	31.946	4,130,100
2023-09-19	32.570	32.970	32.370	32.590	32.014	4,312,200
2023-09-18	33.140	33.300	32.320	32.560	31.985	5,099,000
2023-09-15	32.890	33.180	32.460	33.130	32.545	5,976,300
2023-09-14	32.410	32.890	32.310	32.890	32.309	4,362,300
2023-09-13	32.170	32.690	32.010	32.200	31.631	7,302,700
2023-09-12	32.550	33.230	32.330	32.910	32.329	3,620,500
2023-09-11	32.600	32.600	32.040	32.350	31.779	5,473,300
2023-09-08	32.500	32.580	32.160	32.310	31.739	2,759,300
2023-09-06	33.240	33.300	32.500	32.580	32.005	4,505,300
2023-09-05	32.850	33.520	32.650	33.220	32.633	6,036,900
2023-09-04	32.800	33.140	32.640	32.850	32.270	2,652,900
2023-09-01	33.410	33.750	32.850	33.200	32.614	3,382,800
2023-08-31	32.590	33.560	32.150	32.920	32.339	6,992,100

← NewerPage 13 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.