3R Petroleum Oleo E Gas SA Ordinary Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 14.340 | 14.690 | 14.240 | 14.550 | 14.462 | 7,352,700 |
| 2025-10-27 | 14.580 | 14.590 | 14.350 | 14.400 | 14.313 | 6,193,300 |
| 2025-10-24 | 15.000 | 15.050 | 14.450 | 14.460 | 14.372 | 10,564,400 |
| 2025-10-23 | 15.210 | 15.350 | 14.700 | 14.870 | 14.780 | 13,664,100 |
| 2025-10-22 | 14.470 | 14.750 | 14.360 | 14.510 | 14.422 | 12,726,100 |
| 2025-10-21 | 15.130 | 15.130 | 14.150 | 14.200 | 14.114 | 28,936,800 |
| 2025-10-20 | 15.100 | 15.490 | 15.000 | 15.080 | 14.989 | 6,563,200 |
← NewerPage 5 of 5 · 247 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.