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
2023-06-06	32.090	32.660	31.700	32.660	32.083	3,814,000
2023-06-05	32.480	32.690	31.900	32.250	31.680	4,878,500
2023-06-02	31.320	32.060	31.250	31.950	31.386	5,478,400
2023-06-01	30.460	31.170	29.620	30.780	30.236	6,104,800
2023-05-31	29.300	30.310	29.130	30.310	29.775	4,468,600
2023-05-30	30.420	30.600	29.500	29.820	29.293	6,279,900
2023-05-29	30.690	31.070	30.450	30.560	30.020	2,853,600
2023-05-26	31.510	31.670	30.180	30.700	30.158	6,534,900
2023-05-25	32.350	32.470	31.130	31.240	30.688	5,980,500
2023-05-24	31.600	32.440	31.010	32.050	31.484	7,685,200
2023-05-23	32.410	32.880	31.450	31.550	30.993	5,911,400
2023-05-22	33.450	33.960	32.400	32.400	31.828	8,193,100
2023-05-19	32.440	35.500	31.600	33.080	32.496	19,443,700
2023-05-18	31.860	32.510	31.130	31.870	31.307	7,310,400
2023-05-17	30.770	32.080	30.120	31.880	31.317	8,990,000
2023-05-16	32.440	32.660	30.240	30.440	29.902	13,269,700
2023-05-15	33.290	33.970	32.750	32.920	32.339	6,183,200
2023-05-12	32.120	33.230	32.030	33.080	32.496	5,317,000
2023-05-11	32.280	32.380	31.660	32.230	31.661	4,858,000
2023-05-10	32.410	32.930	32.260	32.590	32.014	4,796,200
2023-05-09	32.800	33.990	32.040	32.350	31.779	7,028,900
2023-05-08	32.170	33.000	32.120	32.600	32.024	8,061,400
2023-05-05	30.450	31.430	30.250	31.430	30.875	5,489,100
2023-05-04	30.000	30.490	29.700	29.800	29.274	6,670,900
2023-05-03	29.790	30.150	28.840	29.670	29.146	9,250,000
2023-05-02	31.500	31.640	29.870	29.910	29.382	8,224,900
2023-04-28	30.440	32.390	29.800	31.670	31.111	9,915,000
2023-04-27	27.210	30.810	27.210	30.440	29.902	20,933,600
2023-04-26	27.770	28.160	27.200	27.200	26.720	6,368,400
2023-04-25	27.280	27.950	26.900	27.700	27.211	5,323,000
2023-04-24	27.350	27.560	26.700	27.450	26.965	6,680,100
2023-04-20	26.660	27.740	26.480	27.380	26.896	7,647,100
2023-04-19	26.383	27.663	26.245	26.787	26.313	14,898,884
2023-04-18	26.954	27.170	25.940	26.727	26.255	17,124,524
2023-04-17	28.401	29.395	26.757	27.279	26.797	28,748,132
2023-04-14	32.427	32.526	31.167	32.358	31.787	5,992,770
2023-04-13	31.689	33.048	31.541	32.506	31.932	7,871,003
2023-04-12	31.236	32.703	31.236	31.689	31.129	9,351,546
2023-04-11	30.331	31.157	30.331	30.990	30.443	6,796,479
2023-04-10	28.844	30.370	28.696	30.183	29.650	8,774,363
2023-04-06	28.204	28.874	27.564	28.568	28.064	9,792,814
2023-04-05	28.155	28.352	26.708	27.249	26.768	12,382,825
2023-04-04	30.104	30.242	28.411	28.421	27.919	7,552,242
2023-04-03	30.222	30.764	29.346	29.464	28.944	8,807,173
2023-03-31	29.779	30.084	28.903	29.011	28.499	5,054,568
2023-03-30	30.488	31.059	29.799	29.907	29.379	5,560,645
2023-03-29	29.189	30.114	28.352	29.917	29.389	13,774,281
2023-03-28	30.252	30.350	29.464	30.025	29.495	5,042,683
2023-03-27	30.183	30.478	29.573	30.094	29.563	5,331,580
2023-03-24	27.929	29.947	27.722	29.533	29.011	6,872,462
2023-03-23	29.976	30.439	28.342	28.992	28.480	5,663,445
2023-03-22	29.543	30.242	28.962	29.769	29.243	6,227,422
2023-03-21	30.527	31.010	29.159	29.376	28.857	7,788,011
2023-03-20	31.256	31.768	29.848	30.331	29.795	7,729,094
2023-03-17	31.000	31.443	28.234	31.256	30.704	23,193,684
2023-03-16	27.062	27.180	25.950	26.777	26.304	9,308,882
2023-03-15	27.062	27.308	26.088	26.757	26.284	12,174,787
2023-03-14	27.102	28.214	27.102	27.751	27.261	10,440,088
2023-03-13	27.072	27.810	26.225	26.924	26.449	13,860,726
2023-03-10	30.518	30.636	28.125	28.460	27.957	18,874,155

← NewerPage 15 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.