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
2021-12-27	30.518	31.571	30.518	31.276	30.723	1,273,927
2021-12-23	31.059	31.295	30.577	30.783	30.240	772,421
2021-12-22	30.271	31.276	29.917	30.990	30.443	1,684,822
2021-12-21	30.488	30.882	29.681	30.360	29.824	1,765,071
2021-12-20	30.714	30.833	29.267	29.828	29.302	2,439,467
2021-12-17	30.862	32.073	30.360	31.797	31.236	3,936,060
2021-12-16	30.025	31.413	29.779	31.177	30.626	3,477,726
2021-12-15	29.031	29.287	28.244	29.041	28.528	1,720,477
2021-12-14	29.947	30.527	28.677	29.238	28.721	1,503,094
2021-12-13	30.016	30.872	29.494	30.094	29.563	1,524,933
2021-12-10	30.104	30.301	29.277	29.966	29.437	1,281,952
2021-12-09	29.632	30.370	29.179	29.641	29.118	1,448,545
2021-12-08	30.911	31.197	29.671	29.917	29.389	2,674,627
2021-12-07	32.526	33.491	30.478	30.921	30.375	3,349,836
2021-12-06	31.187	32.063	30.911	31.856	31.294	3,178,875
2021-12-03	28.923	31.266	28.923	30.734	30.191	4,151,920
2021-12-02	27.170	28.942	26.600	28.893	28.383	3,260,140
2021-12-01	27.663	28.519	26.796	27.170	26.690	3,467,467
2021-11-30	27.013	27.190	25.940	27.190	26.710	4,757,647
2021-11-29	27.948	28.391	27.269	27.535	27.048	1,849,485
2021-11-26	27.072	28.106	26.314	27.170	26.690	3,664,026
2021-11-25	29.287	29.937	28.647	29.248	28.731	1,358,341
2021-11-24	29.799	30.714	28.893	29.336	28.818	2,148,133
2021-11-23	28.706	30.311	28.608	30.203	29.669	2,795,407
2021-11-22	28.647	29.720	28.499	28.667	28.160	2,935,589
2021-11-19	28.647	28.982	27.781	28.549	28.044	3,841,894
2021-11-18	29.740	30.350	28.470	29.405	28.886	3,268,063
2021-11-17	30.862	31.246	29.238	29.641	29.118	3,068,660
2021-11-16	32.142	32.870	30.321	30.862	30.317	2,906,029
2021-11-12	32.683	33.707	31.246	31.502	30.946	3,403,064
2021-11-11	33.609	33.924	32.585	33.126	32.541	3,265,524
2021-11-10	34.957	36.493	33.382	33.579	32.986	4,309,472
2021-11-09	34.505	35.735	33.215	35.125	34.504	7,032,350
2021-11-08	35.479	35.499	33.372	34.347	33.740	5,935,479
2021-11-05	33.766	36.444	32.299	34.948	34.330	9,166,770
2021-11-04	35.095	35.774	33.894	34.012	33.412	3,387,929
2021-11-03	33.579	35.597	33.116	35.007	34.388	1,965,185
2021-11-01	32.979	35.115	32.703	34.258	33.653	3,595,865
2021-10-29	34.377	34.849	31.837	31.837	31.274	3,041,030
2021-10-28	34.898	35.804	33.904	34.367	33.760	1,701,989
2021-10-27	36.720	36.720	35.095	35.922	35.288	2,270,538
2021-10-26	36.995	37.842	36.198	36.798	36.148	2,159,307
2021-10-25	33.550	37.980	33.550	37.507	36.844	3,449,995
2021-10-22	34.237	34.677	31.605	33.220	32.633	4,894,520
2021-10-21	36.263	36.742	34.081	35.030	34.411	3,113,087
2021-10-20	38.738	38.738	36.996	37.349	36.689	1,829,159
2021-10-19	40.284	40.803	37.525	38.259	37.583	2,915,331
2021-10-18	40.441	42.192	39.883	40.587	39.870	2,573,169
2021-10-15	40.304	41.116	40.157	40.441	39.726	1,150,148
2021-10-14	40.989	41.732	39.951	40.235	39.524	1,909,794

← NewerPage 21 of 21 · 1,250 trading days

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.