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
2026-01-27	18.160	18.440	18.070	18.270	18.159	10,015,100
2026-01-26	17.980	18.150	17.570	18.010	17.901	8,341,300
2026-01-23	17.950	18.090	17.720	18.010	17.901	8,761,400
2026-01-22	17.700	17.820	17.480	17.720	17.613	8,396,600
2026-01-21	17.820	18.150	17.710	17.740	17.633	8,665,900
2026-01-20	16.900	17.820	16.900	17.630	17.523	10,406,900
2026-01-19	17.030	17.350	16.540	17.220	17.116	11,362,900
2026-01-16	17.780	18.480	16.820	17.100	16.996	24,211,800
2026-01-15	17.470	18.570	17.390	18.010	17.901	21,456,300
2026-01-14	17.750	18.100	17.270	17.950	17.841	11,869,400
2026-01-13	17.450	17.890	17.260	17.600	17.493	12,408,900
2026-01-12	16.730	17.410	16.580	17.410	17.305	11,723,400
2026-01-09	17.010	17.080	16.490	16.660	16.559	8,210,400
2026-01-08	16.200	17.050	15.900	17.050	16.947	15,620,800
2026-01-07	15.650	16.190	14.830	16.130	16.032	17,776,300
2026-01-06	15.820	16.090	15.540	15.700	15.605	8,543,100
2026-01-05	16.600	16.600	15.520	15.710	15.615	12,118,600
2026-01-02	16.800	16.800	16.310	16.670	16.569	7,634,200
2025-12-30	16.850	17.210	16.670	16.840	16.738	9,098,100
2025-12-29	16.100	16.780	15.920	16.780	16.678	12,959,800
2025-12-26	15.600	15.980	15.400	15.980	15.883	10,633,700
2025-12-23	15.770	15.910	15.450	15.760	15.665	12,905,600
2025-12-22	15.700	16.010	15.460	15.700	15.605	12,719,200
2025-12-19	16.110	16.360	15.130	15.500	15.406	31,537,100
2025-12-18	14.730	16.390	14.690	15.500	15.406	45,571,400
2025-12-17	13.750	15.120	13.720	14.600	14.512	25,325,900
2025-12-16	13.590	14.380	13.300	14.080	13.995	26,224,900
2025-12-15	13.410	13.890	13.380	13.740	13.657	7,482,100
2025-12-12	13.530	13.680	13.370	13.450	13.369	7,038,100
2025-12-11	13.530	13.680	13.370	13.430	13.349	6,643,100
2025-12-10	13.610	13.750	13.500	13.660	13.577	6,844,400
2025-12-09	13.540	13.780	13.340	13.610	13.528	6,003,700
2025-12-08	13.450	13.830	13.450	13.560	13.478	8,500,700
2025-12-05	13.570	13.790	13.290	13.480	13.398	13,670,000
2025-12-04	13.640	13.820	13.520	13.730	13.647	10,377,900
2025-12-03	13.840	13.920	13.450	13.590	13.508	10,726,600
2025-12-02	13.690	13.910	13.470	13.740	13.657	6,451,700
2025-12-01	13.720	13.850	13.620	13.650	13.567	6,068,400
2025-11-28	13.600	13.710	13.380	13.640	13.557	6,975,300
2025-11-27	13.660	13.700	13.500	13.600	13.518	3,969,300
2025-11-26	13.700	13.940	13.340	13.670	13.587	9,672,600
2025-11-25	13.690	13.790	13.510	13.720	13.637	14,223,600
2025-11-24	14.050	14.130	13.710	13.890	13.806	6,562,800
2025-11-21	14.400	14.430	13.890	14.070	13.985	11,278,200
2025-11-19	14.450	14.640	14.370	14.470	14.382	6,124,600
2025-11-18	14.420	14.710	14.340	14.630	14.541	4,098,700
2025-11-17	14.670	14.700	14.370	14.520	14.432	5,659,800
2025-11-14	14.710	14.980	14.590	14.650	14.561	4,483,400
2025-11-13	14.870	14.990	14.660	14.660	14.571	3,890,000
2025-11-12	14.800	14.830	14.230	14.830	14.740	8,201,300
2025-11-11	14.710	15.000	14.640	14.810	14.720	8,105,900
2025-11-10	14.650	14.770	14.500	14.620	14.531	6,055,700
2025-11-07	14.390	14.800	14.240	14.620	14.531	10,442,300
2025-11-06	15.320	15.350	14.340	14.340	14.253	18,311,000
2025-11-05	15.060	15.380	14.950	15.350	15.257	7,569,900
2025-11-04	14.700	15.060	14.660	15.060	14.969	7,199,000
2025-11-03	14.840	15.200	14.770	14.850	14.760	6,893,100
2025-10-31	14.650	14.920	14.640	14.760	14.671	7,375,500
2025-10-30	14.350	14.660	14.350	14.560	14.472	10,058,500
2025-10-29	14.600	14.780	14.390	14.460	14.372	6,924,000

← NewerPage 4 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.