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
2022-03-24	39.082	40.372	38.787	39.279	38.585	6,196,339
2022-03-23	38.501	39.722	38.501	39.122	38.430	7,548,890
2022-03-22	37.290	38.157	36.966	37.999	37.328	3,059,010
2022-03-21	36.621	37.527	36.532	37.271	36.612	3,600,944
2022-03-18	34.475	36.720	34.455	35.942	35.307	12,207,496
2022-03-17	34.160	35.400	34.150	34.957	34.340	3,219,914
2022-03-16	34.711	35.066	32.920	33.431	32.841	3,899,288
2022-03-15	33.697	34.869	32.762	34.308	33.702	3,347,601
2022-03-14	34.898	35.627	34.258	34.524	33.914	2,691,185
2022-03-11	36.030	37.015	35.046	35.479	34.852	3,534,206
2022-03-10	37.409	37.891	36.149	36.365	35.723	4,502,679
2022-03-09	38.049	38.127	35.302	36.779	36.129	6,952,914
2022-03-08	38.088	39.377	37.409	38.452	37.773	7,392,252
2022-03-07	38.856	39.988	37.310	37.704	37.038	5,025,922
2022-03-04	38.334	38.738	37.163	38.019	37.347	5,413,454
2022-03-03	37.793	38.560	36.966	38.009	37.338	9,786,414
2022-03-02	35.440	37.970	34.967	37.665	36.999	8,264,020
2022-02-25	31.404	33.372	31.394	33.353	32.764	4,355,386
2022-02-24	32.486	32.969	31.512	31.571	31.013	8,862,637
2022-02-23	35.036	35.282	31.020	31.098	30.549	18,609,435
2022-02-22	37.753	37.753	35.007	35.538	34.910	4,776,541
2022-02-21	35.440	36.729	35.203	36.464	35.819	3,793,440
2022-02-18	35.459	36.050	34.406	35.105	34.485	4,069,741
2022-02-17	36.326	36.542	35.036	35.932	35.297	4,430,658
2022-02-16	37.094	37.468	36.336	36.572	35.926	4,244,663
2022-02-15	37.212	37.310	36.277	36.434	35.790	3,810,709
2022-02-14	38.984	39.545	37.615	38.245	37.570	3,902,640
2022-02-11	38.462	39.181	38.049	38.757	38.073	5,486,491
2022-02-10	37.015	39.072	36.985	37.950	37.280	7,025,951
2022-02-09	36.424	37.310	35.991	36.818	36.168	3,880,800
2022-02-08	36.277	36.286	35.026	36.080	35.442	4,302,564
2022-02-07	36.818	37.192	36.424	36.670	36.022	1,792,091
2022-02-04	36.444	37.586	35.843	36.897	36.245	5,323,047
2022-02-03	35.607	36.227	34.455	35.932	35.297	4,177,823
2022-02-02	37.015	37.793	35.637	35.883	35.249	4,639,000
2022-02-01	35.932	36.887	35.932	36.720	36.071	31,550,651
2022-01-31	37.960	39.082	37.389	37.645	36.980	4,972,085
2022-01-28	36.818	37.606	36.227	37.153	36.496	2,621,297
2022-01-27	36.523	37.773	36.326	36.739	36.090	3,171,460
2022-01-26	37.133	37.989	35.853	36.188	35.549	3,570,368
2022-01-25	34.849	37.044	34.455	36.779	36.129	4,719,757
2022-01-24	34.849	35.952	34.662	34.967	34.350	2,113,697
2022-01-21	35.450	35.873	35.007	35.440	34.814	2,249,815
2022-01-20	36.513	36.818	35.607	35.932	35.297	3,650,414
2022-01-19	36.277	37.409	36.227	36.513	35.868	3,423,381
2022-01-18	36.345	37.212	35.597	35.942	35.307	3,029,856
2022-01-17	36.277	36.759	35.459	35.981	35.346	1,977,883
2022-01-14	35.873	36.326	34.583	36.119	35.481	2,401,171
2022-01-13	35.450	36.985	35.184	35.292	34.669	3,051,696
2022-01-12	35.981	36.631	34.751	35.519	34.891	3,302,601
2022-01-11	34.160	36.277	33.776	35.735	35.104	3,953,735
2022-01-10	32.959	34.505	32.821	33.973	33.373	2,829,132
2022-01-07	31.167	33.471	31.059	33.471	32.880	2,723,488
2022-01-06	31.778	32.585	30.596	31.315	30.762	2,772,754
2022-01-05	33.697	33.884	31.492	31.512	30.955	2,721,050
2022-01-04	33.619	35.341	33.619	33.943	33.344	5,494,211
2022-01-03	33.609	34.239	31.856	33.619	33.025	3,554,014
2021-12-30	32.801	33.766	32.595	33.028	32.444	7,979,898
2021-12-29	31.758	33.116	31.325	32.959	32.377	2,896,378
2021-12-28	31.492	32.408	31.295	31.571	31.013	1,951,878

← NewerPage 20 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.