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
2022-12-12	32.162	32.998	31.620	32.811	32.232	3,445,728
2022-12-09	32.801	33.333	32.053	32.260	31.690	2,885,712
2022-12-08	32.949	33.786	32.477	32.782	32.203	3,581,847
2022-12-07	33.284	33.619	32.388	32.752	32.174	3,761,239
2022-12-06	34.623	34.908	33.038	33.422	32.831	5,780,974
2022-12-05	36.208	36.523	34.377	34.652	34.040	5,158,181
2022-12-02	35.755	36.198	34.948	36.021	35.384	2,513,824
2022-12-01	36.414	36.995	35.400	35.578	34.949	4,175,791
2022-11-30	35.843	36.572	34.948	36.414	35.771	5,688,129
2022-11-29	35.046	36.060	34.554	35.331	34.707	3,638,326
2022-11-28	33.963	34.721	33.510	34.249	33.644	4,077,054
2022-11-25	36.818	37.153	34.721	34.849	34.233	4,398,253
2022-11-24	35.341	37.035	35.125	36.818	36.168	4,465,094
2022-11-23	36.011	36.237	34.455	34.908	34.291	5,644,348
2022-11-22	38.049	38.698	36.050	36.365	35.723	4,879,239
2022-11-21	37.113	38.373	35.961	37.064	36.409	4,665,615
2022-11-18	38.639	39.427	37.369	37.586	36.922	4,875,684
2022-11-17	38.747	39.013	36.720	38.216	37.541	8,700,412
2022-11-16	43.020	43.187	39.958	40.736	40.016	5,719,314
2022-11-14	42.971	43.296	41.701	42.774	42.018	4,309,980
2022-11-11	43.512	43.975	42.173	42.833	42.076	4,525,433
2022-11-10	44.437	45.481	42.390	42.813	42.057	5,453,172
2022-11-09	46.170	47.332	45.028	45.491	44.687	4,884,014
2022-11-08	47.844	47.991	45.451	46.269	45.451	4,744,137
2022-11-07	49.566	50.443	47.844	48.001	47.153	3,869,626
2022-11-04	47.883	50.777	47.883	50.511	49.619	6,430,381
2022-11-03	45.786	47.263	45.314	47.135	46.302	3,262,984
2022-11-01	46.859	48.080	45.511	46.318	45.500	5,049,286
2022-10-31	41.740	45.973	41.464	45.776	44.968	5,046,950
2022-10-28	42.597	43.345	42.341	42.892	42.134	2,149,657
2022-10-27	43.069	44.073	42.675	43.020	42.260	2,829,437
2022-10-26	43.256	44.172	42.754	42.971	42.212	2,845,791
2022-10-25	44.211	45.520	43.286	43.463	42.695	3,364,870
2022-10-24	44.300	45.127	43.857	44.369	43.585	2,571,624
2022-10-21	43.739	45.481	43.177	45.018	44.223	5,360,835
2022-10-20	43.778	45.087	43.256	43.886	43.111	5,277,742
2022-10-19	40.972	43.571	40.972	43.404	42.637	6,141,383
2022-10-18	40.362	41.277	40.126	40.962	40.239	2,986,887
2022-10-17	40.155	40.884	39.594	39.929	39.223	2,772,450
2022-10-14	41.829	42.272	39.259	39.604	38.904	4,611,269
2022-10-13	40.903	42.626	40.411	42.035	41.293	3,103,908
2022-10-11	42.035	42.203	40.992	41.809	41.070	4,081,524
2022-10-10	42.311	43.207	42.006	42.350	41.602	3,393,719
2022-10-07	42.341	43.217	41.967	42.223	41.477	3,503,020
2022-10-06	42.882	43.020	41.967	42.341	41.593	3,228,040
2022-10-05	41.346	43.246	41.277	42.380	41.631	6,927,519
2022-10-04	37.960	41.907	37.960	40.953	40.229	13,723,389
2022-10-03	36.916	37.576	36.158	37.458	36.796	4,419,789
2022-09-30	34.160	35.942	33.855	35.056	34.437	3,646,453
2022-09-29	35.233	35.312	33.687	34.514	33.905	4,499,631
2022-09-28	34.268	35.627	33.786	35.194	34.572	4,399,676
2022-09-27	35.066	35.066	33.924	34.219	33.615	5,480,701
2022-09-26	36.444	36.483	34.032	34.258	33.653	5,764,924
2022-09-23	37.852	38.078	36.503	36.769	36.119	6,257,694
2022-09-22	39.259	39.496	37.881	38.925	38.237	4,098,285
2022-09-21	38.619	39.486	38.295	38.718	38.034	4,689,181
2022-09-20	37.901	38.639	37.153	38.216	37.541	5,696,357
2022-09-19	36.434	38.068	36.434	37.507	36.844	3,461,677
2022-09-16	36.788	37.458	36.424	37.458	36.796	2,974,596
2022-09-15	37.921	37.921	36.818	37.094	36.438	3,545,684

← NewerPage 17 of 21 · 1,245 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.