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
2026-04-27	18.800	19.330	18.790	18.990	18.990	9,132,500
2026-04-24	19.700	19.770	18.570	19.010	19.010	24,406,400
2026-04-23	20.980	21.460	20.090	20.170	20.170	29,085,400
2026-04-22	20.390	20.670	20.180	20.400	20.400	13,832,000
2026-04-20	20.100	20.570	19.720	20.400	20.276	12,339,800
2026-04-17	20.030	20.210	19.320	19.550	19.432	15,918,000
2026-04-16	21.280	21.640	20.360	20.860	20.734	14,551,800
2026-04-15	21.010	21.630	20.980	21.230	21.101	12,972,200
2026-04-14	21.000	21.230	20.540	21.150	21.022	7,332,900
2026-04-13	22.250	22.280	21.070	21.250	21.121	15,539,200
2026-04-10	21.260	22.030	21.200	21.770	21.638	10,441,800
2026-04-09	20.810	21.300	20.400	21.300	21.171	12,214,400
2026-04-08	19.800	20.950	19.800	20.570	20.445	12,477,400
2026-04-07	20.670	21.360	19.770	21.290	21.161	21,495,100
2026-04-06	20.340	21.790	20.130	21.100	20.972	21,883,800
2026-04-02	20.590	20.800	19.970	20.470	20.346	12,373,100
2026-04-01	20.170	20.630	19.170	19.820	19.700	15,980,100
2026-03-31	20.350	21.080	19.860	20.570	20.445	18,892,600
2026-03-30	19.650	20.990	19.600	20.140	20.018	14,925,400
2026-03-27	20.090	20.120	19.480	19.560	19.442	8,979,500
2026-03-26	19.040	20.070	18.790	19.870	19.750	15,334,000
2026-03-25	17.620	19.250	17.470	18.920	18.805	12,735,000
2026-03-24	17.700	18.130	17.480	17.840	17.732	10,280,900
2026-03-23	16.720	17.590	16.440	17.500	17.394	8,185,600
2026-03-20	17.460	17.530	16.380	16.890	16.788	19,115,500
2026-03-19	18.370	18.650	17.370	17.470	17.364	10,141,000
2026-03-18	18.170	18.500	18.010	18.260	18.149	6,835,500
2026-03-17	18.500	18.550	17.550	18.020	17.911	11,025,000
2026-03-16	17.790	18.810	17.770	18.640	18.527	10,246,300
2026-03-13	18.150	19.130	17.800	17.910	17.802	11,774,100
2026-03-12	19.390	19.980	18.300	18.320	18.209	12,683,800
2026-03-11	19.760	20.130	19.640	19.640	19.521	7,435,300
2026-03-10	19.100	19.660	19.060	19.510	19.392	7,827,000
2026-03-09	20.300	20.460	19.470	19.520	19.402	16,499,700
2026-03-06	19.210	19.880	19.210	19.730	19.611	14,463,600
2026-03-05	18.900	19.220	18.850	18.860	18.746	6,674,000
2026-03-04	18.660	18.850	18.300	18.810	18.696	7,705,600
2026-03-03	19.520	19.580	18.600	18.610	18.497	10,568,600
2026-03-02	19.380	19.570	19.110	19.170	19.054	13,222,400
2026-02-27	18.750	18.790	18.500	18.640	18.527	6,248,800
2026-02-26	18.460	18.600	18.230	18.570	18.458	6,822,000
2026-02-25	18.890	18.970	18.320	18.660	18.547	4,413,400
2026-02-24	18.560	18.910	18.360	18.730	18.617	6,459,400
2026-02-23	18.780	19.000	18.350	18.510	18.398	6,846,900
2026-02-20	18.600	18.880	18.590	18.850	18.736	7,640,000
2026-02-19	18.370	19.040	18.200	18.740	18.627	10,240,200
2026-02-18	17.900	18.420	17.850	18.140	18.030	7,000,400
2026-02-13	17.300	17.690	17.230	17.690	17.583	5,908,800
2026-02-12	18.040	18.060	17.280	17.590	17.483	7,017,800
2026-02-11	18.500	18.580	18.140	18.150	18.040	9,427,900
2026-02-10	17.900	18.330	17.840	18.330	18.219	4,360,200
2026-02-09	17.600	17.930	17.330	17.930	17.821	5,737,300
2026-02-06	17.450	17.540	17.210	17.480	17.374	4,731,500
2026-02-05	17.950	18.090	17.490	17.590	17.483	4,418,100
2026-02-04	18.270	18.310	17.950	18.050	17.941	5,281,900
2026-02-03	18.600	18.680	18.250	18.250	18.139	5,580,900
2026-02-02	18.190	18.580	17.990	18.410	18.299	7,603,400
2026-01-30	18.910	19.050	18.530	18.900	18.786	6,947,500
2026-01-29	19.000	19.390	18.710	18.990	18.875	9,762,700
2026-01-28	18.400	18.970	18.390	18.830	18.716	10,505,900

← NewerPage 3 of 5 · 247 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.