3R Petroleum Oleo E Gas SA Ordinary Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 20.890 | 21.330 | 20.550 | 20.750 | 20.624 | 6,252,100 |
| 2025-02-07 | 21.060 | 21.100 | 20.580 | 20.760 | 20.634 | 6,451,700 |
| 2025-02-06 | 21.260 | 21.450 | 20.490 | 20.970 | 20.843 | 11,714,500 |
| 2025-02-05 | 21.690 | 21.810 | 20.830 | 21.000 | 20.873 | 6,036,900 |
| 2025-02-04 | 21.900 | 22.140 | 21.660 | 21.690 | 21.559 | 4,919,400 |
| 2025-02-03 | 22.500 | 22.730 | 21.950 | 21.950 | 21.817 | 5,739,500 |
| 2025-01-31 | 22.330 | 23.650 | 22.110 | 22.430 | 22.294 | 21,079,200 |
| 2025-01-30 | 22.050 | 22.490 | 21.770 | 22.260 | 22.125 | 8,418,500 |
| 2025-01-29 | 22.480 | 22.500 | 21.890 | 21.890 | 21.757 | 5,502,100 |
| 2025-01-28 | 23.010 | 23.050 | 22.220 | 22.440 | 22.304 | 5,261,800 |
| 2025-01-27 | 22.380 | 23.600 | 22.240 | 22.740 | 22.602 | 6,930,700 |
| 2025-01-24 | 23.000 | 23.190 | 22.660 | 22.660 | 22.523 | 5,937,600 |
| 2025-01-23 | 23.760 | 23.950 | 22.520 | 22.880 | 22.741 | 10,463,900 |
| 2025-01-22 | 24.770 | 25.200 | 23.700 | 23.700 | 23.556 | 8,509,300 |
| 2025-01-21 | 23.450 | 24.800 | 23.000 | 24.720 | 24.570 | 11,425,900 |
| 2025-01-20 | 25.150 | 25.470 | 23.710 | 23.710 | 23.566 | 12,703,800 |
| 2025-01-17 | 25.400 | 25.840 | 24.680 | 25.340 | 25.187 | 14,778,200 |
| 2025-01-16 | 25.250 | 25.440 | 24.500 | 25.320 | 25.167 | 9,966,200 |
| 2025-01-15 | 25.150 | 25.730 | 24.700 | 25.580 | 25.425 | 11,080,600 |
| 2025-01-14 | 25.400 | 25.870 | 24.900 | 25.090 | 24.938 | 10,094,800 |
| 2025-01-13 | 25.250 | 25.980 | 25.090 | 25.400 | 25.246 | 12,701,900 |
| 2025-01-10 | 24.730 | 25.290 | 24.600 | 24.920 | 24.769 | 11,706,500 |
| 2025-01-09 | 23.980 | 24.490 | 23.670 | 24.490 | 24.342 | 6,908,400 |
| 2025-01-08 | 23.960 | 24.100 | 23.560 | 23.980 | 23.835 | 6,106,300 |
| 2025-01-07 | 23.540 | 24.420 | 23.330 | 23.940 | 23.795 | 11,818,800 |
| 2025-01-06 | 23.470 | 23.910 | 23.070 | 23.150 | 23.010 | 7,157,700 |
| 2025-01-03 | 23.250 | 23.540 | 22.920 | 23.200 | 23.059 | 6,290,800 |
| 2025-01-02 | 24.350 | 24.460 | 23.410 | 23.410 | 23.268 | 12,130,900 |
| 2024-12-30 | 22.900 | 24.130 | 22.700 | 23.520 | 23.378 | 18,954,700 |
| 2024-12-27 | 20.870 | 22.760 | 20.750 | 22.570 | 22.433 | 17,799,900 |
| 2024-12-26 | 19.200 | 20.820 | 18.980 | 20.400 | 20.276 | 11,952,100 |
| 2024-12-23 | 20.670 | 20.790 | 19.130 | 19.130 | 19.014 | 8,587,100 |
| 2024-12-20 | 20.160 | 21.100 | 19.890 | 20.720 | 20.595 | 16,943,700 |
| 2024-12-19 | 20.100 | 22.000 | 19.640 | 20.300 | 20.177 | 14,361,100 |
| 2024-12-18 | 21.300 | 21.670 | 19.950 | 19.950 | 19.829 | 11,989,700 |
| 2024-12-17 | 21.450 | 21.650 | 20.600 | 21.370 | 21.241 | 11,587,100 |
| 2024-12-16 | 19.910 | 21.680 | 19.890 | 21.190 | 21.062 | 11,981,300 |
| 2024-12-13 | 21.000 | 21.000 | 20.000 | 20.140 | 20.018 | 6,321,900 |
| 2024-12-12 | 21.260 | 21.350 | 20.110 | 20.990 | 20.863 | 10,805,900 |
| 2024-12-11 | 21.790 | 22.140 | 21.130 | 21.490 | 21.360 | 13,232,600 |
| 2024-12-10 | 21.630 | 22.030 | 21.400 | 21.800 | 21.668 | 4,920,800 |
| 2024-12-09 | 21.610 | 21.940 | 21.270 | 21.440 | 21.310 | 6,138,600 |
| 2024-12-06 | 21.200 | 21.570 | 21.020 | 21.250 | 21.121 | 7,071,200 |
| 2024-12-05 | 21.390 | 21.790 | 21.000 | 21.270 | 21.141 | 9,645,500 |
| 2024-12-04 | 20.930 | 22.860 | 20.640 | 20.920 | 20.793 | 20,992,300 |
| 2024-12-03 | 19.520 | 21.080 | 19.190 | 21.080 | 20.952 | 10,283,500 |
| 2024-12-02 | 19.830 | 20.030 | 19.120 | 19.330 | 19.213 | 6,786,500 |
| 2024-11-29 | 18.370 | 20.500 | 17.270 | 19.880 | 19.760 | 18,238,000 |
| 2024-11-28 | 20.240 | 20.400 | 19.120 | 19.190 | 19.074 | 9,047,500 |
| 2024-11-27 | 20.900 | 21.740 | 19.990 | 20.310 | 20.187 | 20,894,300 |
| 2024-11-26 | 19.310 | 21.500 | 19.110 | 20.860 | 20.734 | 19,304,200 |
| 2024-11-25 | 19.390 | 19.800 | 18.930 | 19.080 | 18.964 | 9,584,000 |
| 2024-11-22 | 18.090 | 19.340 | 17.990 | 19.340 | 19.223 | 8,445,100 |
| 2024-11-21 | 18.360 | 18.440 | 17.800 | 18.000 | 17.891 | 6,097,900 |
| 2024-11-19 | 17.970 | 18.430 | 17.650 | 18.350 | 18.239 | 7,692,900 |
| 2024-11-18 | 16.510 | 18.160 | 16.450 | 17.970 | 17.861 | 10,418,100 |
| 2024-11-14 | 15.850 | 16.800 | 15.260 | 16.650 | 16.549 | 10,028,300 |
| 2024-11-13 | 15.740 | 15.900 | 15.260 | 15.620 | 15.525 | 7,724,600 |
| 2024-11-12 | 16.090 | 16.350 | 15.750 | 15.750 | 15.655 | 5,549,700 |
| 2024-11-11 | 16.180 | 16.400 | 16.050 | 16.080 | 15.983 | 3,770,600 |
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.