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
2023-03-09	31.423	32.043	30.606	30.842	30.298	9,667,158
2023-03-08	32.004	33.136	31.561	32.841	32.261	5,245,236
2023-03-07	32.388	32.418	31.049	31.837	31.274	4,761,304
2023-03-06	32.309	32.929	31.502	32.437	31.864	5,963,007
2023-03-03	31.020	32.506	30.951	32.309	31.738	7,573,675
2023-03-02	32.418	33.363	30.734	30.803	30.259	15,141,561
2023-03-01	35.735	35.843	30.429	32.093	31.526	24,633,899
2023-02-28	37.802	39.181	35.843	35.843	35.210	11,036,876
2023-02-27	38.669	39.269	38.344	38.531	37.850	2,587,369
2023-02-24	39.013	39.289	38.196	38.531	37.850	2,129,239
2023-02-23	38.639	39.771	38.413	38.688	38.005	3,548,732
2023-02-22	38.787	38.895	37.556	38.403	37.725	3,069,777
2023-02-17	39.870	40.529	39.102	39.230	38.537	3,448,674
2023-02-16	40.638	41.071	40.185	40.697	39.978	2,179,115
2023-02-15	39.624	41.248	39.604	40.766	40.045	3,495,706
2023-02-14	42.449	42.666	39.988	40.510	39.794	7,474,329
2023-02-13	43.758	43.955	42.449	42.616	41.863	3,937,685
2023-02-10	43.217	44.191	43.020	43.886	43.111	3,362,330
2023-02-09	43.926	43.926	42.646	42.793	42.037	2,396,194
2023-02-08	43.335	43.906	42.843	43.896	43.121	2,757,212
2023-02-07	43.483	43.955	42.656	43.010	42.250	3,092,328
2023-02-06	41.819	43.128	41.277	42.971	42.212	4,306,932
2023-02-03	42.725	43.522	41.110	41.829	41.090	4,491,200
2023-02-02	43.020	44.536	42.410	42.764	42.009	4,066,693
2023-02-01	44.172	44.497	42.862	43.384	42.618	3,451,417
2023-01-31	44.418	45.215	43.670	44.132	43.353	4,727,782
2023-01-30	45.107	45.235	43.906	44.575	43.788	3,870,439
2023-01-27	47.036	47.174	44.959	45.304	44.503	4,035,914
2023-01-26	46.751	47.617	46.052	46.072	45.258	3,327,082
2023-01-25	45.639	46.534	44.300	46.190	45.374	4,556,415
2023-01-24	47.292	47.735	45.038	45.826	45.016	5,746,030
2023-01-23	48.533	49.409	46.712	47.283	46.447	5,971,946
2023-01-20	46.416	48.306	45.599	48.011	47.163	5,973,267
2023-01-19	44.979	46.712	44.634	46.397	45.577	6,332,356
2023-01-18	44.201	46.052	43.994	45.333	44.533	6,730,959
2023-01-17	43.522	43.955	43.079	43.611	42.840	3,589,466
2023-01-16	43.315	44.201	43.049	43.404	42.637	3,043,468
2023-01-13	44.201	44.280	43.118	43.522	42.753	4,249,336
2023-01-12	44.182	45.530	43.965	44.201	43.420	7,341,055
2023-01-11	39.939	43.719	39.811	43.719	42.947	14,837,936
2023-01-10	37.763	38.757	37.153	38.472	37.792	3,183,751
2023-01-09	37.901	38.816	37.468	37.783	37.115	4,556,009
2023-01-06	36.601	38.088	36.404	37.300	36.641	4,531,629
2023-01-05	35.105	36.690	34.721	36.670	36.022	5,594,065
2023-01-04	33.953	34.682	32.703	34.347	33.740	5,913,944
2023-01-03	36.149	36.296	33.806	34.140	33.537	4,115,655
2023-01-02	36.660	37.340	35.410	35.843	35.210	2,924,313
2022-12-29	36.523	37.901	36.257	37.163	36.506	4,887,264
2022-12-28	35.440	36.562	35.194	36.454	35.810	3,081,967
2022-12-27	36.030	36.404	35.066	35.440	34.814	3,261,257
2022-12-26	35.341	36.021	34.692	35.548	34.920	2,469,027
2022-12-23	33.766	35.509	33.274	35.302	34.678	6,955,860
2022-12-22	32.998	33.372	32.103	32.585	32.009	3,822,391
2022-12-21	32.929	33.087	31.787	32.772	32.193	3,938,295
2022-12-20	31.315	32.408	31.177	32.201	31.632	3,472,546
2022-12-19	32.929	32.969	31.167	31.354	30.800	5,179,919
2022-12-16	32.162	32.408	30.961	32.339	31.767	6,552,990
2022-12-15	32.496	33.028	32.191	32.358	31.787	4,469,665
2022-12-14	33.067	33.993	32.575	32.979	32.396	5,787,678
2022-12-13	32.979	34.012	32.555	33.107	32.522	3,369,136

← NewerPage 16 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.