New Zealand markets close in 25 minutes

3R Petroleum Óleo e Gás S.A. (RRRP3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
25.75-0.17 (-0.66%)
At close: 05:07PM BRT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202426.0126.0625.5525.7525.752,491,900
24 Jun 202425.6026.0925.4225.9225.922,202,200
21 Jun 202425.4225.6525.2025.6125.613,614,500
20 Jun 202426.0526.2925.4725.5025.503,758,600
19 Jun 202425.3725.7925.0025.7925.792,222,800
18 Jun 202425.5326.0125.1225.4025.403,249,100
17 Jun 202425.8425.9125.3825.5325.532,240,400
14 Jun 202425.9826.1425.6125.9025.901,934,200
13 Jun 202426.4026.4325.6325.8825.883,616,800
12 Jun 202427.6027.7726.1126.3426.344,128,300
11 Jun 202426.3227.3326.3227.2327.233,898,700
10 Jun 202426.3426.6826.0226.3226.323,692,900
07 Jun 202426.4226.5025.9726.2626.262,895,700
06 Jun 202426.5026.9726.3426.6726.672,425,900
05 Jun 202427.4727.6326.4026.4026.405,949,600
04 Jun 202427.6827.6826.8027.3127.318,691,800
03 Jun 202428.2028.3427.3428.1928.194,062,500
31 May 202427.6428.2027.4228.2028.203,807,300
29 May 202427.9928.0027.0727.7627.763,939,500
28 May 202428.1428.3427.5928.0228.023,237,200
27 May 202427.6127.9127.3027.8027.802,396,600
24 May 202427.9528.0627.3127.4127.414,063,300
23 May 202428.8028.9027.6127.9327.939,018,400
22 May 202429.7129.8028.3928.7028.707,518,000
21 May 202430.5030.5029.6830.0930.095,329,300
20 May 202431.5531.5830.4830.8330.835,707,300
17 May 202430.0531.8429.9331.5031.5011,794,100
16 May 202429.6929.7929.1029.4029.403,946,700
15 May 202429.8931.1629.3029.4329.435,426,800
14 May 202430.4530.4529.4129.5929.594,744,900
13 May 202430.5031.2030.3630.3630.363,241,900
10 May 202430.9931.4430.2130.2130.213,899,500
09 May 202432.5732.5730.6831.0831.0810,468,600
08 May 202433.2233.5032.8433.3033.302,832,400
07 May 202433.6434.0833.4033.4633.463,151,500
06 May 202433.3734.2533.0133.6433.643,609,600
03 May 202433.3233.8132.8833.2533.254,160,500
02 May 202433.1633.2932.6732.9732.975,416,800
02 May 20240.385001 Dividend
30 Apr 202434.2134.2733.0233.1732.786,661,700
29 Apr 202435.3535.4333.4534.4934.097,841,600
26 Apr 202434.3535.6734.3535.3534.946,727,500
25 Apr 202433.5334.2033.0334.1433.742,479,500
24 Apr 202434.8734.8733.3533.5933.205,353,100
23 Apr 202432.9834.7232.9134.7234.324,783,000
22 Apr 202432.8333.7132.2533.3532.966,351,700
19 Apr 202432.9133.2432.2632.9032.526,481,600
18 Apr 202433.6033.8832.5132.9132.534,478,700
17 Apr 202434.1034.1932.7033.1032.725,327,100
16 Apr 202434.4834.4833.7934.3033.903,982,100
15 Apr 202435.0535.1434.4434.6834.284,151,100
12 Apr 202436.6036.7034.7435.0534.644,959,100
11 Apr 202435.3736.5635.2136.2635.845,960,900
10 Apr 202435.7236.3335.1135.3534.945,779,000
09 Apr 202434.8535.6734.8535.5235.113,740,600
08 Apr 202434.5335.4234.2634.8534.453,968,400
05 Apr 202434.8535.1934.0434.4034.004,289,200
04 Apr 202434.6135.5934.6034.8134.414,915,000
03 Apr 202433.6535.1733.5034.6034.207,120,600
02 Apr 202435.1235.5033.3433.3432.9512,206,300
01 Apr 202433.0033.4032.8733.1032.724,886,200
28 Mar 202432.4733.0032.1732.9932.615,157,100
27 Mar 202431.2032.4930.9332.0531.689,071,000
26 Mar 202431.1631.7831.0631.3731.013,327,200
25 Mar 202430.3031.5930.0031.3030.944,429,700
22 Mar 202430.4230.5429.8130.2529.903,854,000
21 Mar 202430.3630.6430.2830.4330.086,575,500
20 Mar 202429.9930.6329.5930.3630.015,932,900
19 Mar 202429.6530.3729.6030.0829.734,750,100
18 Mar 202429.2929.8129.1329.5029.164,710,300
15 Mar 202429.2629.8728.7229.0528.717,882,900
14 Mar 202429.8029.9528.8529.3228.983,679,400
13 Mar 202429.5029.8929.5029.6629.322,596,400
12 Mar 202429.0929.5028.7029.4029.062,809,200
11 Mar 202428.2729.3428.2429.0928.754,454,700
08 Mar 202427.0828.9027.0228.2627.938,280,200
07 Mar 202427.6028.1426.9327.1026.797,198,300
06 Mar 202428.3828.5326.8426.9826.678,397,000
05 Mar 202428.0128.5528.0128.2527.921,959,600
04 Mar 202428.2828.5727.8028.0427.711,907,100
01 Mar 202428.1128.6628.1128.2627.932,091,900
29 Feb 202428.4928.6527.9527.9527.632,784,300
28 Feb 202428.1128.9027.9928.5828.253,758,400
27 Feb 202428.2928.5528.0728.3428.012,665,600
26 Feb 202428.1628.4827.8528.1127.783,237,500
23 Feb 202429.1729.2528.1728.1727.844,765,300
22 Feb 202429.5029.9228.9629.3529.013,674,500
21 Feb 202429.1529.5028.8729.4429.102,751,400
20 Feb 202428.8329.2928.6929.1828.842,911,100
19 Feb 202429.2629.2828.7429.1928.851,698,200
16 Feb 202428.5029.6628.3129.3328.994,672,100
15 Feb 202427.9028.7727.7728.5128.182,788,300
14 Feb 202428.0028.5327.6327.9027.582,630,400
09 Feb 202429.3529.4328.0228.1927.865,513,900
08 Feb 202429.2329.3327.8929.3128.976,908,300
07 Feb 202428.5329.3128.3229.2328.895,211,000
06 Feb 202427.2028.5327.1928.5328.205,513,800
05 Feb 202426.8027.2426.6027.1926.8718,156,000
02 Feb 202426.6827.0726.3226.9026.596,717,300
01 Feb 202427.8027.9026.5726.7126.407,611,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...