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
2022-09-14	36.700	38.245	36.611	37.921	37.251	4,057,043
2022-09-13	36.424	37.330	36.385	36.562	35.916	4,035,203
2022-09-12	37.409	37.832	36.473	36.670	36.022	3,749,659
2022-09-09	36.434	37.025	36.247	36.572	35.926	3,544,465
2022-09-08	36.503	36.523	34.721	35.607	34.978	5,645,160
2022-09-06	37.409	37.596	36.503	37.094	36.438	3,563,562
2022-09-05	37.556	38.364	37.556	37.970	37.299	4,589,023
2022-09-02	36.877	37.733	36.277	36.690	36.042	3,840,574
2022-09-01	36.483	36.877	35.637	36.217	35.578	3,340,084
2022-08-31	36.562	37.113	35.853	36.808	36.158	3,394,125
2022-08-30	36.946	37.438	35.912	36.621	35.974	5,184,897
2022-08-29	36.326	38.551	36.326	37.212	36.554	4,716,710
2022-08-26	36.424	36.847	36.089	36.503	35.858	2,100,593
2022-08-25	36.503	37.222	36.030	36.375	35.732	2,850,362
2022-08-24	35.843	36.483	35.519	36.247	35.607	3,794,558
2022-08-23	34.062	36.178	34.032	35.745	35.114	5,706,007
2022-08-22	33.934	34.219	33.107	33.697	33.102	3,406,518
2022-08-19	34.150	34.445	33.008	34.288	33.682	5,329,040
2022-08-18	33.815	34.987	33.195	34.583	33.972	4,673,132
2022-08-17	32.388	33.520	32.378	33.116	32.531	3,057,587
2022-08-16	32.979	33.195	32.299	32.851	32.270	2,684,074
2022-08-15	32.959	33.353	32.634	33.057	32.473	4,522,995
2022-08-12	34.347	35.194	33.815	34.258	33.653	3,874,400
2022-08-11	33.756	34.613	32.939	34.121	33.518	4,883,100
2022-08-10	34.229	34.583	33.461	33.865	33.266	3,325,457
2022-08-09	33.796	34.377	33.372	33.924	33.324	2,139,092
2022-08-08	33.028	34.052	32.733	33.747	33.150	3,165,060
2022-08-05	31.906	33.668	31.610	33.077	32.493	2,952,146
2022-08-04	32.398	32.821	31.669	32.171	31.603	3,848,497
2022-08-03	34.288	34.455	32.142	32.230	31.661	4,736,721
2022-08-02	31.886	32.654	31.502	32.427	31.855	3,020,206
2022-08-01	32.496	32.782	31.719	31.896	31.332	2,713,329
2022-07-29	31.984	34.032	31.807	33.491	32.899	5,264,231
2022-07-28	30.498	31.443	30.065	31.335	30.781	4,208,906
2022-07-27	29.474	30.301	29.130	30.193	29.659	2,554,762
2022-07-26	30.419	30.695	29.326	29.474	28.953	2,984,449
2022-07-25	29.395	30.252	28.942	29.789	29.263	3,521,914
2022-07-22	29.681	29.858	28.883	28.972	28.460	4,021,083
2022-07-21	30.399	30.399	29.356	29.976	29.447	5,437,325
2022-07-20	29.740	31.532	29.740	31.148	30.597	5,027,446
2022-07-19	28.647	30.065	28.618	29.966	29.437	4,570,230
2022-07-18	29.002	29.632	28.667	28.933	28.422	4,575,919
2022-07-15	29.582	29.592	28.293	28.293	27.793	4,618,481
2022-07-14	27.367	29.041	26.442	28.657	28.151	9,623,885
2022-07-13	29.681	29.681	28.155	28.155	27.658	8,982,401
2022-07-12	30.852	31.285	29.543	29.809	29.282	6,384,873
2022-07-11	31.404	31.984	31.128	31.866	31.303	3,356,947
2022-07-08	31.876	33.067	31.758	32.388	31.816	4,375,906
2022-07-07	32.388	32.673	31.404	31.404	30.849	6,524,750
2022-07-06	33.363	33.382	30.419	31.207	30.655	9,675,386
2022-07-05	34.957	35.016	32.959	33.057	32.473	6,460,246
2022-07-04	35.194	36.247	34.810	35.715	35.084	2,359,523
2022-07-01	34.711	35.331	34.249	35.036	34.417	2,563,498
2022-06-30	34.445	35.026	33.865	34.603	33.992	3,639,951
2022-06-29	35.932	36.050	34.701	35.341	34.717	2,690,880
2022-06-28	36.651	36.936	35.203	35.597	34.968	4,271,480
2022-06-27	34.396	36.030	33.865	35.814	35.181	5,588,884
2022-06-24	33.235	33.963	31.984	33.658	33.063	3,970,496
2022-06-23	33.835	34.160	32.024	32.290	31.719	5,185,100
2022-06-22	34.062	34.633	33.254	33.441	32.851	5,493,906

← NewerPage 18 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.