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
2023-08-30	32.060	32.270	31.520	32.200	31.631	3,276,100
2023-08-29	31.620	32.120	31.180	31.860	31.297	3,743,200
2023-08-28	31.780	32.080	31.250	31.320	30.767	4,894,100
2023-08-25	31.700	31.980	31.270	31.680	31.120	4,048,400
2023-08-24	31.610	31.870	31.110	31.470	30.914	3,471,700
2023-08-23	31.650	31.800	31.230	31.610	31.052	4,847,400
2023-08-22	31.630	32.030	30.860	31.770	31.209	4,814,500
2023-08-21	31.870	32.270	31.510	31.590	31.032	2,904,400
2023-08-18	31.700	31.970	31.310	31.750	31.189	4,687,300
2023-08-17	32.030	32.310	31.520	31.830	31.268	4,529,600
2023-08-16	32.630	32.790	31.590	31.590	31.032	8,508,700
2023-08-15	33.250	33.380	31.870	32.480	31.906	5,277,000
2023-08-14	33.360	33.410	32.690	33.040	32.456	5,131,500
2023-08-11	35.070	35.310	33.060	33.400	32.810	9,860,000
2023-08-10	36.900	37.200	34.850	35.050	34.431	9,492,700
2023-08-09	38.340	38.980	36.610	36.880	36.229	10,512,100
2023-08-08	35.390	37.170	34.920	37.000	36.346	5,274,900
2023-08-07	36.700	36.800	35.720	36.320	35.678	3,820,600
2023-08-04	35.970	37.230	35.970	36.680	36.032	5,583,800
2023-08-03	35.490	36.650	35.280	35.880	35.246	4,743,400
2023-08-02	35.000	35.200	34.320	35.060	34.441	3,408,800
2023-08-01	35.500	35.690	34.950	35.160	34.539	3,175,500
2023-07-31	35.750	35.850	35.380	35.550	34.922	2,291,300
2023-07-28	35.510	35.690	34.960	35.400	34.775	2,792,500
2023-07-27	36.800	36.950	35.010	35.190	34.568	4,233,300
2023-07-26	35.590	36.230	35.330	36.030	35.394	3,949,300
2023-07-25	37.020	37.020	35.650	35.910	35.276	4,988,800
2023-07-24	35.280	36.610	35.150	36.440	35.796	5,552,400
2023-07-21	34.760	35.670	34.700	35.000	34.382	8,279,000
2023-07-20	34.520	34.730	34.250	34.530	33.920	3,587,900
2023-07-19	33.640	34.650	33.640	34.250	33.645	7,484,200
2023-07-18	32.760	33.630	32.610	33.500	32.908	4,775,600
2023-07-17	32.310	32.880	32.040	32.760	32.181	3,203,700
2023-07-14	33.080	33.300	32.220	32.520	31.946	4,787,900
2023-07-13	31.700	33.000	31.500	32.950	32.368	5,696,600
2023-07-12	32.340	32.660	31.600	31.630	31.071	4,503,800
2023-07-11	31.690	32.250	30.680	32.030	31.464	4,710,900
2023-07-10	32.130	32.510	31.400	31.630	31.071	7,339,200
2023-07-07	30.830	32.550	30.810	32.250	31.680	13,054,600
2023-07-06	30.710	31.100	29.900	30.130	29.598	4,049,300
2023-07-05	30.140	31.260	29.870	30.950	30.403	5,394,800
2023-07-04	30.340	30.700	30.100	30.340	29.804	2,514,900
2023-07-03	30.150	30.830	29.960	30.330	29.794	4,102,200
2023-06-30	29.650	30.370	29.460	29.850	29.323	6,873,600
2023-06-29	29.920	30.220	29.260	29.590	29.067	5,652,000
2023-06-28	30.290	30.600	29.830	29.900	29.372	4,532,500
2023-06-27	31.110	31.290	30.010	30.310	29.775	6,141,700
2023-06-26	31.130	31.390	30.850	31.080	30.531	2,874,500
2023-06-23	31.390	31.400	30.730	31.060	30.511	5,706,700
2023-06-22	32.090	32.300	31.150	31.650	31.091	5,925,000
2023-06-21	32.700	32.940	32.050	32.640	32.063	4,670,300
2023-06-20	32.700	32.870	32.050	32.740	32.162	4,954,700
2023-06-19	32.530	32.990	32.200	32.780	32.201	3,523,100
2023-06-16	31.990	32.490	31.750	32.490	31.916	5,722,800
2023-06-15	31.860	32.200	31.330	32.030	31.464	6,719,900
2023-06-14	31.900	32.280	31.120	31.700	31.140	8,288,400
2023-06-13	32.320	32.580	31.500	31.740	31.179	5,850,600
2023-06-12	32.180	32.440	31.020	31.820	31.258	7,223,600
2023-06-09	35.020	35.140	32.050	32.570	31.995	11,158,600
2023-06-07	33.000	33.410	32.680	33.180	32.594	5,279,500

← NewerPage 14 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.