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
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
2025-10-17	14.830	15.320	14.550	15.220	15.128	10,565,500
2025-10-16	15.350	15.360	14.730	14.830	14.740	11,592,000
2025-10-15	15.720	15.740	15.260	15.290	15.197	10,070,100
2025-10-14	15.940	16.090	15.620	15.640	15.545	7,317,300
2025-10-13	15.950	16.340	15.820	16.190	16.092	8,919,900
2025-10-10	15.890	15.970	15.460	15.630	15.535	12,953,500
2025-10-09	16.730	16.870	16.000	16.030	15.933	21,710,900
2025-10-08	17.600	17.610	16.810	16.890	16.788	8,467,500
2025-10-07	17.510	17.640	17.350	17.430	17.324	5,597,500
2025-10-06	17.800	17.970	17.530	17.590	17.483	4,198,700
2025-10-03	17.760	17.950	17.650	17.690	17.583	4,569,300
2025-10-02	18.000	18.090	17.660	17.720	17.613	4,331,900
2025-10-01	17.930	18.080	17.840	18.070	17.961	4,099,500
2025-09-30	18.000	18.150	17.860	17.980	17.871	5,850,700
2025-09-29	18.260	18.530	18.010	18.160	18.050	4,830,300
2025-09-26	18.560	18.630	18.230	18.340	18.229	5,523,700
2025-09-25	18.650	18.730	18.420	18.470	18.358	6,023,100
2025-09-24	18.890	19.030	18.450	18.720	18.607	10,860,900
2025-09-23	18.810	19.060	18.710	18.790	18.676	6,205,600
2025-09-22	18.520	18.920	18.380	18.770	18.656	7,115,400
2025-09-19	18.900	18.980	18.420	18.560	18.448	20,282,400
2025-09-18	18.720	19.000	18.510	19.000	18.885	4,434,300
2025-09-17	18.670	18.870	18.500	18.640	18.527	4,225,200
2025-09-16	18.650	18.860	18.590	18.790	18.676	6,456,900
2025-09-15	18.370	18.700	18.120	18.510	18.398	6,564,400
2025-09-12	18.520	18.700	18.070	18.150	18.040	5,745,800
2025-09-11	18.300	18.470	18.120	18.310	18.199	8,953,800
2025-09-10	18.500	18.660	18.400	18.400	18.289	5,400,800
2025-09-09	18.410	18.900	18.310	18.410	18.299	7,024,100
2025-09-08	18.550	18.790	18.160	18.260	18.149	7,561,900
2025-09-05	18.900	19.100	18.230	18.330	18.219	10,280,600
2025-09-04	19.270	19.270	18.850	18.980	18.865	7,672,600
2025-09-03	19.710	19.840	19.280	19.300	19.183	6,775,100
2025-09-02	20.030	20.290	19.740	19.890	19.770	6,399,200
2025-09-01	20.190	20.450	20.050	20.130	20.008	2,856,400
2025-08-29	20.150	20.230	19.870	20.050	19.929	5,105,700
2025-08-28	20.330	20.480	20.020	20.160	20.038	10,246,600
2025-08-27	19.700	20.200	19.500	20.160	20.038	7,961,200
2025-08-26	19.410	19.660	19.080	19.650	19.531	3,979,000
2025-08-25	19.370	20.320	19.370	19.540	19.422	9,045,800
2025-08-22	18.940	19.300	18.880	19.300	19.183	7,494,400
2025-08-21	18.890	18.970	18.680	18.760	18.646	5,168,000
2025-08-20	18.800	19.000	18.650	18.930	18.815	4,799,800
2025-08-19	19.350	19.430	18.470	18.640	18.527	7,622,900
2025-08-18	19.600	19.860	19.080	19.670	19.551	6,032,300
2025-08-15	19.940	20.000	19.440	19.540	19.422	6,529,600
2025-08-14	19.820	20.190	19.760	19.940	19.819	5,740,700
2025-08-13	19.700	20.340	19.640	19.940	19.819	8,063,500
2025-08-12	20.050	20.270	19.700	19.700	19.581	6,572,200
2025-08-11	20.000	20.240	19.800	20.080	19.958	5,770,800
2025-08-08	19.960	20.310	19.700	20.050	19.929	8,982,200
2025-08-07	20.410	20.540	19.500	19.960	19.839	14,516,700
2025-08-06	20.530	20.650	19.730	19.900	19.779	13,932,700

← NewerPage 5 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.