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
2022-06-21	36.188	36.326	35.371	35.834	35.201	5,163,260
2022-06-20	35.459	35.735	33.333	35.144	34.524	6,660,869
2022-06-17	39.279	39.279	35.361	36.178	35.539	7,743,214
2022-06-15	40.854	41.907	39.525	39.978	39.272	4,778,674
2022-06-14	42.646	42.803	39.732	40.204	39.494	4,391,955
2022-06-13	42.941	43.168	41.071	41.996	41.254	2,865,396
2022-06-10	44.831	45.018	43.719	43.876	43.101	3,131,538
2022-06-09	46.032	46.416	45.117	45.304	44.503	1,644,697
2022-06-08	46.131	46.830	45.727	46.062	45.248	1,920,490
2022-06-07	45.786	46.662	45.540	46.131	45.316	1,887,578
2022-06-06	48.001	48.306	45.944	46.131	45.316	1,711,233
2022-06-03	47.804	48.109	46.840	47.844	46.998	2,645,270
2022-06-02	47.696	49.104	47.470	47.804	46.960	3,291,732
2022-06-01	47.844	49.143	47.273	48.011	47.163	2,161,237
2022-05-31	49.084	50.433	47.962	47.991	47.144	6,322,705
2022-05-30	48.631	49.055	48.109	48.543	47.685	2,326,509
2022-05-27	47.538	48.631	47.135	48.198	47.347	2,684,582
2022-05-26	46.062	48.011	45.914	47.430	46.592	4,582,217
2022-05-25	44.280	46.603	44.142	45.875	45.064	4,319,427
2022-05-24	42.213	44.674	42.055	44.497	43.711	2,589,502
2022-05-23	42.163	43.561	42.095	43.040	42.279	3,400,119
2022-05-20	41.474	42.695	40.854	41.898	41.158	2,266,170
2022-05-19	39.939	41.445	39.870	41.179	40.452	2,042,184
2022-05-18	42.892	42.981	40.441	40.716	39.997	1,865,839
2022-05-17	42.921	43.315	42.104	42.498	41.747	2,591,940
2022-05-16	41.533	42.843	41.346	42.360	41.612	1,930,242
2022-05-13	41.199	42.528	40.460	41.612	40.877	3,682,209
2022-05-12	40.529	40.844	39.771	40.451	39.736	3,300,366
2022-05-11	40.726	42.725	40.519	40.874	40.152	3,907,414
2022-05-10	40.362	40.628	39.082	39.830	39.127	2,517,684
2022-05-09	42.331	42.715	38.934	39.545	38.846	5,671,978
2022-05-06	44.113	44.693	42.577	43.315	42.550	4,093,307
2022-05-05	44.880	45.373	42.764	43.689	42.918	4,814,532
2022-05-04	43.817	45.117	42.921	44.890	44.097	5,759,540
2022-05-03	43.305	43.305	41.996	42.882	42.125	4,458,389
2022-05-02	45.284	45.639	42.183	43.187	42.424	7,318,098
2022-04-29	44.792	47.322	44.625	45.511	44.707	8,798,031
2022-04-28	43.364	44.753	43.118	44.300	43.517	4,646,822
2022-04-27	44.300	44.369	42.213	42.921	42.163	3,779,727
2022-04-26	42.646	44.369	41.888	43.650	42.879	3,479,149
2022-04-25	41.484	43.168	41.376	42.695	41.941	3,287,465
2022-04-22	42.242	43.414	41.937	42.784	42.028	4,520,760
2022-04-20	42.862	43.492	41.829	43.109	42.347	4,901,486
2022-04-19	43.857	43.896	42.173	42.587	41.834	3,406,112
2022-04-18	43.561	44.487	43.266	44.014	43.237	1,466,423
2022-04-14	44.408	44.408	42.981	43.709	42.937	2,345,809
2022-04-13	44.083	44.497	43.611	44.408	43.623	3,238,402
2022-04-12	43.857	44.546	43.236	43.542	42.772	3,053,727
2022-04-11	42.990	43.748	42.715	43.453	42.685	2,201,361
2022-04-08	43.355	44.378	42.656	43.414	42.647	2,782,100
2022-04-07	43.561	43.748	42.429	43.453	42.685	2,340,527
2022-04-06	42.882	44.132	42.242	43.384	42.618	5,051,927
2022-04-05	43.059	43.807	42.321	42.725	41.970	5,903,074
2022-04-04	42.006	42.311	41.484	42.114	41.370	2,286,385
2022-04-01	41.524	41.661	40.559	41.642	40.906	3,053,321
2022-03-31	40.854	41.868	40.382	41.199	40.471	3,810,811
2022-03-30	41.740	42.528	41.071	41.543	40.809	5,659,077
2022-03-29	38.688	41.337	38.492	40.834	40.113	6,952,609
2022-03-28	38.373	39.919	38.226	39.811	39.107	3,595,357
2022-03-25	39.171	40.244	38.679	39.771	39.069	5,679,190

← NewerPage 19 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.