3R Petroleum Oleo E Gas SA Ordinary Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 16.850 | 16.940 | 16.130 | 16.260 | 16.162 | 8,785,500 |
| 2024-11-07 | 17.270 | 17.360 | 16.940 | 16.990 | 16.887 | 3,845,800 |
| 2024-11-06 | 16.910 | 17.350 | 16.610 | 17.300 | 17.195 | 6,967,900 |
| 2024-11-05 | 17.000 | 17.340 | 16.820 | 17.310 | 17.205 | 8,669,200 |
| 2024-11-04 | 16.910 | 17.150 | 16.850 | 16.990 | 16.887 | 3,806,300 |
| 2024-11-01 | 17.150 | 17.150 | 16.600 | 16.600 | 16.499 | 5,754,500 |
| 2024-10-31 | 17.050 | 17.150 | 16.940 | 16.980 | 16.877 | 5,549,200 |
| 2024-10-30 | 17.040 | 17.500 | 17.010 | 17.030 | 16.927 | 4,918,500 |
| 2024-10-29 | 16.940 | 17.310 | 16.860 | 17.040 | 16.937 | 4,944,300 |
| 2024-10-28 | 16.640 | 17.040 | 16.400 | 16.800 | 16.698 | 6,555,300 |
| 2024-10-25 | 17.140 | 17.190 | 16.930 | 17.030 | 16.927 | 5,206,500 |
| 2024-10-24 | 17.000 | 17.200 | 16.820 | 17.020 | 16.917 | 9,042,000 |
| 2024-10-23 | 17.090 | 17.220 | 16.940 | 17.040 | 16.937 | 4,696,100 |
| 2024-10-22 | 17.080 | 17.410 | 16.920 | 17.270 | 17.165 | 5,193,600 |
| 2024-10-21 | 17.110 | 17.440 | 16.850 | 17.170 | 17.066 | 8,919,300 |
| 2024-10-18 | 17.690 | 17.690 | 16.950 | 16.950 | 16.847 | 5,122,800 |
| 2024-10-17 | 17.050 | 17.610 | 16.810 | 17.570 | 17.464 | 7,873,100 |
| 2024-10-16 | 17.240 | 17.400 | 17.000 | 17.190 | 17.086 | 6,610,000 |
| 2024-10-15 | 16.770 | 17.360 | 16.710 | 17.200 | 17.096 | 6,162,200 |
| 2024-10-14 | 17.200 | 17.520 | 17.070 | 17.280 | 17.175 | 3,672,400 |
| 2024-10-11 | 17.370 | 17.540 | 17.120 | 17.440 | 17.334 | 4,003,500 |
| 2024-10-10 | 17.960 | 17.980 | 17.590 | 17.620 | 17.513 | 4,821,200 |
| 2024-10-09 | 17.730 | 17.910 | 17.510 | 17.750 | 17.643 | 4,996,400 |
| 2024-10-08 | 17.840 | 18.030 | 17.800 | 17.910 | 17.802 | 5,488,200 |
| 2024-10-07 | 18.130 | 18.440 | 18.020 | 18.390 | 18.279 | 5,871,600 |
| 2024-10-04 | 17.890 | 18.020 | 17.550 | 17.960 | 17.851 | 5,094,000 |
| 2024-10-03 | 17.600 | 17.930 | 17.360 | 17.750 | 17.643 | 9,064,500 |
| 2024-10-02 | 18.360 | 18.600 | 17.150 | 17.550 | 17.444 | 15,962,200 |
| 2024-10-01 | 17.500 | 18.530 | 17.420 | 17.960 | 17.851 | 14,160,900 |
| 2024-09-30 | 17.850 | 17.950 | 17.230 | 17.630 | 17.523 | 5,186,700 |
| 2024-09-27 | 17.420 | 18.390 | 17.250 | 17.780 | 17.672 | 11,539,000 |
| 2024-09-26 | 17.860 | 17.860 | 17.000 | 17.010 | 16.907 | 15,157,100 |
| 2024-09-25 | 19.500 | 19.550 | 17.900 | 18.200 | 18.090 | 20,792,700 |
| 2024-09-24 | 18.290 | 19.500 | 18.150 | 19.460 | 19.342 | 10,671,100 |
| 2024-09-23 | 18.140 | 18.350 | 17.780 | 17.900 | 17.792 | 6,716,300 |
| 2024-09-20 | 19.110 | 19.110 | 17.830 | 18.180 | 18.070 | 15,182,900 |
| 2024-09-19 | 20.700 | 20.840 | 18.200 | 18.890 | 18.776 | 27,311,500 |
| 2024-09-18 | 21.200 | 21.690 | 20.840 | 20.850 | 20.724 | 7,599,900 |
| 2024-09-17 | 21.310 | 21.620 | 20.770 | 21.550 | 21.419 | 6,471,500 |
| 2024-09-16 | 22.150 | 22.270 | 21.160 | 21.230 | 21.101 | 4,224,600 |
| 2024-09-13 | 21.530 | 22.150 | 21.510 | 22.070 | 21.936 | 3,574,100 |
| 2024-09-12 | 22.760 | 22.800 | 21.390 | 21.390 | 21.260 | 6,958,600 |
| 2024-09-11 | 22.200 | 22.880 | 21.870 | 22.530 | 22.394 | 7,572,600 |
| 2024-09-10 | 22.000 | 22.050 | 21.020 | 21.450 | 21.320 | 6,208,500 |
| 2024-09-09 | 22.870 | 22.870 | 22.870 | 22.870 | 22.731 | 0 |
| 2024-09-06 | 24.260 | 24.440 | 22.870 | 22.870 | 22.731 | 10,088,300 |
| 2024-09-05 | 24.650 | 24.690 | 24.110 | 24.220 | 24.073 | 13,316,900 |
| 2024-09-04 | 25.500 | 25.780 | 24.570 | 24.650 | 24.501 | 11,120,100 |
| 2024-09-03 | 26.620 | 26.840 | 25.400 | 25.470 | 25.316 | 10,628,900 |
| 2024-09-02 | 26.400 | 27.220 | 26.080 | 26.890 | 26.727 | 3,209,200 |
| 2024-08-30 | 27.040 | 27.060 | 26.270 | 26.370 | 26.210 | 10,767,400 |
| 2024-08-29 | 27.360 | 27.510 | 26.920 | 27.000 | 26.836 | 5,595,300 |
| 2024-08-28 | 27.690 | 27.700 | 27.140 | 27.490 | 27.323 | 3,039,300 |
| 2024-08-27 | 28.270 | 28.330 | 27.580 | 27.700 | 27.532 | 3,719,700 |
| 2024-08-26 | 28.130 | 28.590 | 27.860 | 28.270 | 28.099 | 5,361,200 |
| 2024-08-23 | 27.310 | 27.970 | 27.220 | 27.720 | 27.552 | 3,651,600 |
| 2024-08-22 | 27.700 | 27.740 | 27.000 | 27.040 | 26.876 | 3,520,100 |
| 2024-08-21 | 28.100 | 28.260 | 27.550 | 27.600 | 27.433 | 3,887,100 |
| 2024-08-20 | 27.930 | 28.280 | 27.570 | 28.050 | 27.880 | 4,454,700 |
| 2024-08-19 | 28.400 | 28.450 | 27.480 | 27.860 | 27.691 | 7,133,800 |
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.