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
2025-05-12	20.810	21.060	20.010	20.010	19.889	8,137,600
2025-05-09	19.940	20.250	19.550	19.810	19.690	7,698,100
2025-05-08	18.900	19.960	18.680	19.660	19.541	8,828,800
2025-05-07	18.470	19.020	18.150	18.300	18.189	11,491,400
2025-05-06	18.210	18.750	18.010	18.370	18.259	11,962,700
2025-05-05	17.520	17.970	16.990	17.210	17.106	9,101,600
2025-05-02	17.470	18.040	17.340	17.980	17.871	5,822,100
2025-04-30	17.800	17.940	17.210	17.360	17.255	7,993,500
2025-04-29	17.760	18.490	17.760	18.090	17.980	7,531,600
2025-04-28	18.650	18.840	17.850	17.980	17.871	5,369,900
2025-04-25	18.560	18.850	18.290	18.510	18.398	5,485,300
2025-04-24	18.750	18.900	18.550	18.740	18.627	6,213,800
2025-04-23	18.990	19.470	18.480	18.520	18.408	11,432,900
2025-04-22	18.150	18.770	17.950	18.640	18.527	5,636,000
2025-04-17	18.900	18.950	18.270	18.310	18.199	9,082,700
2025-04-16	17.610	18.630	17.590	18.130	18.020	19,476,700
2025-04-15	17.110	17.690	17.010	17.230	17.126	9,087,800
2025-04-14	17.990	18.370	17.220	17.230	17.126	15,477,400
2025-04-11	16.550	17.580	16.420	17.260	17.155	15,566,500
2025-04-10	17.000	17.050	15.900	16.400	16.301	27,032,500
2025-04-09	16.880	18.250	15.730	17.600	17.493	43,470,600
2025-04-08	18.700	19.580	17.400	17.580	17.474	14,754,700
2025-04-07	17.870	18.660	17.220	18.350	18.239	14,189,500
2025-04-04	18.900	19.090	17.850	18.340	18.229	28,489,200
2025-04-03	21.050	21.290	19.960	21.060	20.932	28,337,800
2025-04-02	22.760	23.440	21.600	22.690	22.553	19,745,800
2025-04-01	23.100	23.630	22.810	23.340	23.199	6,871,500
2025-03-31	22.900	23.330	22.740	23.100	22.960	5,134,700
2025-03-28	23.080	23.500	22.660	23.100	22.960	6,051,800
2025-03-27	23.360	23.700	22.550	23.140	23.000	11,169,000
2025-03-26	22.000	23.670	21.950	23.330	23.189	17,894,800
2025-03-25	21.300	22.200	21.070	21.880	21.747	14,169,500
2025-03-24	19.320	21.330	19.060	21.300	21.171	16,310,900
2025-03-21	19.200	19.770	18.830	19.330	19.213	18,149,900
2025-03-20	18.130	18.360	17.940	18.310	18.199	5,182,900
2025-03-19	18.590	18.600	18.210	18.300	18.189	4,679,200
2025-03-18	18.360	18.620	18.270	18.400	18.289	5,383,600
2025-03-17	17.900	18.570	17.750	18.190	18.080	9,998,100
2025-03-14	17.160	17.880	17.040	17.710	17.603	6,326,200
2025-03-13	16.790	17.120	16.630	16.930	16.827	3,674,600
2025-03-12	16.720	16.880	16.480	16.820	16.718	3,810,900
2025-03-11	17.000	17.100	16.330	16.660	16.559	5,420,700
2025-03-10	17.700	17.920	16.720	16.800	16.698	8,768,700
2025-03-07	16.360	18.180	16.300	17.820	17.712	13,702,800
2025-03-06	16.760	17.170	15.950	16.080	15.983	10,357,700
2025-03-05	17.750	17.790	16.410	16.520	16.420	12,391,700
2025-02-28	18.500	18.560	17.860	18.010	17.901	7,816,600
2025-02-27	18.470	19.000	18.170	18.700	18.587	8,487,500
2025-02-26	18.800	18.820	18.200	18.280	18.169	4,692,000
2025-02-25	19.010	19.190	18.590	18.650	18.537	8,556,000
2025-02-24	19.360	19.600	18.750	18.960	18.845	5,163,700
2025-02-21	19.520	19.630	19.040	19.170	19.054	6,004,800
2025-02-20	19.960	20.150	19.410	19.480	19.362	4,321,700
2025-02-19	20.250	20.400	19.800	19.830	19.710	5,235,300
2025-02-18	20.410	20.640	20.240	20.250	20.127	4,657,300
2025-02-17	20.430	20.880	20.260	20.370	20.247	5,391,800
2025-02-14	20.480	20.760	20.140	20.400	20.276	11,826,000
2025-02-13	20.880	20.900	20.150	20.260	20.137	9,151,300
2025-02-12	21.130	21.130	20.560	20.880	20.754	6,456,500
2025-02-11	20.940	21.690	20.860	21.330	21.201	6,573,500

← NewerPage 7 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.