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
2025-08-05	19.100	20.520	19.020	20.280	20.157	13,089,000
2025-08-04	19.300	19.460	19.000	19.180	19.064	6,440,800
2025-08-01	19.940	20.320	19.210	19.390	19.273	9,692,100
2025-07-31	19.940	20.030	19.550	19.740	19.620	5,234,400
2025-07-30	19.760	20.420	19.640	20.090	19.968	9,170,800
2025-07-29	19.410	20.180	19.220	19.880	19.760	6,637,000
2025-07-28	19.660	20.210	19.320	19.350	19.233	8,011,200
2025-07-25	19.180	19.510	19.100	19.510	19.392	5,187,800
2025-07-24	19.210	19.390	19.010	19.090	18.974	6,555,200
2025-07-23	18.700	19.450	18.650	19.180	19.064	6,508,600
2025-07-22	18.460	18.740	18.460	18.650	18.537	4,154,400
2025-07-21	18.650	18.780	18.400	18.460	18.348	4,744,300
2025-07-18	18.720	18.830	18.490	18.740	18.627	5,191,500
2025-07-17	18.510	19.010	18.350	18.720	18.607	10,200,500
2025-07-16	18.190	18.520	17.830	18.510	18.398	6,649,700
2025-07-15	18.240	18.320	17.820	18.270	18.159	7,174,900
2025-07-14	17.970	18.490	17.680	18.150	18.040	11,546,200
2025-07-11	17.700	17.960	17.620	17.790	17.682	9,278,000
2025-07-10	17.610	17.900	17.530	17.750	17.643	6,702,800
2025-07-09	18.220	18.310	17.970	18.050	17.941	7,989,800
2025-07-08	17.750	18.300	17.750	18.270	18.159	7,967,400
2025-07-07	18.000	18.060	17.610	17.700	17.593	4,169,300
2025-07-04	17.800	18.140	17.700	17.990	17.881	3,713,400
2025-07-03	17.840	17.990	17.560	17.930	17.821	6,671,000
2025-07-02	17.520	17.840	17.140	17.610	17.503	6,949,500
2025-07-01	17.550	17.640	17.220	17.450	17.344	7,406,000
2025-06-30	17.220	17.500	16.870	17.400	17.295	8,923,500
2025-06-27	17.740	17.840	17.110	17.200	17.096	7,693,800
2025-06-26	17.690	18.160	17.670	17.840	17.732	8,200,000
2025-06-25	18.590	18.620	17.520	17.600	17.493	12,273,600
2025-06-24	19.250	19.610	18.440	18.480	18.368	15,434,700
2025-06-23	20.460	20.700	19.600	19.850	19.730	11,748,800
2025-06-20	20.280	20.680	20.180	20.320	20.197	7,778,500
2025-06-18	20.950	21.150	20.050	20.430	20.306	8,263,400
2025-06-17	20.950	21.150	20.400	20.590	20.465	9,507,200
2025-06-16	20.610	20.990	20.370	20.680	20.555	6,949,200
2025-06-13	21.650	21.800	20.610	20.780	20.654	13,536,000
2025-06-12	20.000	20.560	19.730	20.470	20.346	6,635,800
2025-06-11	19.950	20.530	19.690	20.380	20.257	10,377,900
2025-06-10	19.410	19.900	19.090	19.780	19.660	7,350,000
2025-06-09	19.580	19.630	19.020	19.150	19.034	4,706,000
2025-06-06	19.450	19.680	19.160	19.650	19.531	4,655,100
2025-06-05	19.780	20.270	19.200	19.330	19.213	19,000,700
2025-06-04	19.700	20.120	19.500	19.610	19.491	8,541,800
2025-06-03	18.450	19.410	18.370	19.380	19.263	6,307,300
2025-06-02	19.800	19.850	18.560	18.660	18.547	9,013,500
2025-05-30	19.360	19.560	18.750	18.900	18.786	6,479,700
2025-05-29	19.810	19.950	19.250	19.440	19.322	4,958,500
2025-05-28	19.450	20.070	19.050	19.740	19.620	11,605,500
2025-05-27	18.490	19.070	18.490	18.930	18.815	7,149,000
2025-05-26	18.330	18.820	18.270	18.350	18.239	3,675,400
2025-05-23	17.870	18.250	17.610	18.200	18.090	4,696,000
2025-05-22	18.560	18.580	18.000	18.140	18.030	5,651,900
2025-05-21	18.750	19.150	18.510	18.600	18.487	4,980,700
2025-05-20	18.900	19.030	18.350	18.600	18.487	6,257,600
2025-05-19	19.060	19.230	18.620	18.950	18.835	6,454,700
2025-05-16	19.350	19.360	18.880	19.180	19.064	7,187,200
2025-05-15	19.060	19.360	19.020	19.270	19.153	7,327,700
2025-05-14	19.350	19.750	19.170	19.580	19.461	6,391,400
2025-05-13	19.000	19.800	18.860	19.540	19.422	13,742,000

← NewerPage 6 of 21 · 1,247 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.