3R Petroleum Oleo E Gas SA Ordinary Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.890 | 21.570 | 20.830 | 21.000 | 21.000 | 5,007,900 |
| 2026-10-15 | 20.200 | 20.780 | 20.150 | 20.690 | 20.690 | 2,715,100 |
| 2026-10-14 | 20.800 | 20.920 | 20.400 | 20.550 | 20.550 | 4,186,100 |
| 2026-10-13 | 20.500 | 21.080 | 20.000 | 20.910 | 20.910 | 4,828,200 |
| 2026-10-09 | 20.620 | 21.000 | 20.360 | 20.570 | 20.570 | 6,335,300 |
| 2026-10-08 | 20.100 | 20.840 | 20.050 | 20.570 | 20.570 | 5,536,900 |
| 2026-10-07 | 19.440 | 19.990 | 19.400 | 19.890 | 19.890 | 4,890,000 |
| 2026-10-06 | 19.000 | 19.510 | 18.900 | 19.250 | 19.250 | 4,257,200 |
| 2026-10-05 | 19.000 | 19.800 | 18.860 | 19.100 | 19.100 | 5,137,500 |
| 2026-10-02 | 18.050 | 18.990 | 18.050 | 18.900 | 18.900 | 3,277,100 |
| 2026-10-01 | 18.490 | 18.590 | 18.120 | 18.250 | 18.250 | 5,236,000 |
| 2026-09-30 | 18.490 | 18.590 | 18.120 | 18.120 | 18.120 | 1,866,200 |
| 2026-09-29 | 17.750 | 18.420 | 17.620 | 18.230 | 18.230 | 3,499,500 |
| 2026-09-28 | 17.430 | 18.030 | 17.380 | 17.960 | 17.960 | 2,470,500 |
| 2026-09-25 | 17.410 | 17.530 | 17.300 | 17.410 | 17.410 | 1,425,800 |
| 2026-09-24 | 17.650 | 17.750 | 17.480 | 17.480 | 17.480 | 1,398,600 |
| 2026-09-23 | 17.800 | 18.020 | 17.570 | 17.600 | 17.600 | 2,251,900 |
| 2026-09-22 | 17.180 | 17.890 | 17.180 | 17.890 | 17.890 | 3,016,800 |
| 2026-09-21 | 17.310 | 17.410 | 17.080 | 17.400 | 17.400 | 2,112,600 |
Page 1 of 1 · 19 trading days
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.