EOG Resources, Inc. (E1OG34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 12:36PM BRT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| May 02, 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| Apr 30, 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 2 |
| Apr 29, 2024 | 358.27 | 358.27 | 347.55 | 348.25 | 348.25 | 140 |
| Apr 26, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 25, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 24, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 23, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 22, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 19, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 18, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 17, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 16, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 15, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.80 | - |
| Apr 15, 2024 | 1.587754 Dividend | |||||
| Apr 12, 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 358.21 | 1 |
| Apr 11, 2024 | 336.27 | 336.27 | 336.27 | 336.27 | 334.79 | - |
| Apr 10, 2024 | 336.27 | 336.27 | 336.27 | 336.27 | 334.79 | - |
| Apr 09, 2024 | 336.27 | 336.27 | 336.27 | 336.27 | 334.79 | - |
| Apr 08, 2024 | 336.27 | 336.27 | 336.27 | 336.27 | 334.79 | - |
| Apr 05, 2024 | 336.27 | 336.27 | 336.27 | 336.27 | 334.79 | - |
| Apr 04, 2024 | 336.27 | 336.27 | 336.27 | 336.27 | 334.79 | - |
| Apr 03, 2024 | 336.27 | 336.27 | 336.27 | 336.27 | 334.79 | 1 |
| Apr 02, 2024 | 314.34 | 314.34 | 314.34 | 314.34 | 312.95 | - |
| Apr 01, 2024 | 314.34 | 314.34 | 314.34 | 314.34 | 312.95 | - |
| Mar 28, 2024 | 314.34 | 314.34 | 314.34 | 314.34 | 312.95 | - |
| Mar 27, 2024 | 314.34 | 314.34 | 314.34 | 314.34 | 312.95 | - |
| Mar 26, 2024 | 314.34 | 314.34 | 314.34 | 314.34 | 312.95 | - |
| Mar 25, 2024 | 314.34 | 314.34 | 314.34 | 314.34 | 312.95 | 1 |
| Mar 22, 2024 | 312.79 | 312.79 | 312.79 | 312.79 | 311.41 | - |
| Mar 21, 2024 | 312.79 | 312.79 | 312.79 | 312.79 | 311.41 | 1 |
| Mar 20, 2024 | 312.17 | 312.17 | 312.17 | 312.17 | 310.79 | - |
| Mar 19, 2024 | 312.17 | 312.17 | 312.17 | 312.17 | 310.79 | 1 |
| Mar 18, 2024 | 307.52 | 307.52 | 307.52 | 307.52 | 306.16 | 1 |
| Mar 15, 2024 | 308.45 | 308.45 | 308.45 | 308.45 | 307.09 | 1 |
| Mar 14, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 306.64 | 1 |
| Mar 13, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 303.65 | 3 |
| Mar 12, 2024 | 302.10 | 302.10 | 302.00 | 302.00 | 300.67 | 3 |
| Mar 11, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 290.21 | - |
| Mar 08, 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 290.21 | 1 |
| Mar 07, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 288.22 | - |
| Mar 06, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 288.22 | 1 |
| Mar 05, 2024 | 290.29 | 291.50 | 290.29 | 291.50 | 290.21 | 7 |
| Mar 04, 2024 | 289.50 | 290.00 | 288.00 | 288.00 | 286.73 | 3 |
| Mar 01, 2024 | 288.12 | 288.12 | 288.12 | 288.12 | 286.85 | 2 |
| Feb 29, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.75 | - |
| Feb 28, 2024 | 285.60 | 285.60 | 284.00 | 284.00 | 282.75 | 2 |
| Feb 27, 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 277.27 | 1 |
| Feb 26, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.76 | 1 |
| Feb 23, 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 277.17 | 2 |
| Feb 22, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.74 | 1 |
| Feb 21, 2024 | 284.26 | 284.26 | 284.26 | 284.26 | 283.01 | 1 |
| Feb 20, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.19 | - |
| Feb 19, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.19 | - |
| Feb 16, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.19 | - |
| Feb 15, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.19 | 2 |
| Feb 14, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.76 | - |
| Feb 09, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.76 | - |
| Feb 08, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.76 | 1 |
| Feb 07, 2024 | 274.86 | 274.86 | 274.86 | 274.86 | 273.65 | - |
| Feb 06, 2024 | 274.86 | 274.86 | 274.86 | 274.86 | 273.65 | 1 |
| Feb 05, 2024 | 273.84 | 273.84 | 273.84 | 273.84 | 272.63 | 1 |
| Feb 02, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 274.58 | 1 |
| Feb 01, 2024 | 275.23 | 275.23 | 275.23 | 275.23 | 274.02 | 1 |
| Jan 31, 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 282.25 | 1 |
| Jan 30, 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 284.34 | 1 |
| Jan 29, 2024 | 283.00 | 283.00 | 282.50 | 282.50 | 281.25 | 2 |
| Jan 26, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.25 | 1 |
| Jan 25, 2024 | 277.61 | 281.68 | 277.61 | 281.68 | 280.44 | 3 |
| Jan 24, 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 273.11 | - |
| Jan 23, 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 273.11 | - |
| Jan 22, 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 273.11 | - |
| Jan 19, 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 273.11 | - |
| Jan 18, 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 273.11 | 2 |
| Jan 17, 2024 | 273.28 | 273.28 | 273.00 | 273.00 | 271.80 | 5 |
| Jan 16, 2024 | 282.09 | 282.09 | 282.09 | 282.09 | 280.85 | - |
| Jan 16, 2024 | 1.598679 Dividend | |||||
| Jan 15, 2024 | 282.09 | 282.09 | 282.09 | 282.09 | 279.25 | - |
| Jan 12, 2024 | 282.09 | 282.09 | 282.09 | 282.09 | 279.25 | - |
| Jan 11, 2024 | 282.09 | 282.09 | 282.09 | 282.09 | 279.25 | 1 |
| Jan 10, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 281.14 | - |
| Jan 09, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 281.14 | 1 |
| Jan 08, 2024 | 288.00 | 288.00 | 285.65 | 285.65 | 282.78 | 5 |
| Jan 05, 2024 | 297.60 | 297.60 | 295.00 | 295.00 | 292.03 | 2 |
| Jan 04, 2024 | 305.04 | 305.04 | 303.00 | 303.00 | 299.95 | 2 |
| Jan 03, 2024 | 300.00 | 305.00 | 297.60 | 305.00 | 301.93 | 93 |
| Jan 02, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 298.96 | 2 |
| Dec 28, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 296.98 | - |
| Dec 27, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 296.98 | - |
| Dec 26, 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 296.98 | 1 |
| Dec 22, 2023 | 294.60 | 294.60 | 294.60 | 294.60 | 291.64 | - |
| Dec 21, 2023 | 295.00 | 295.00 | 294.60 | 294.60 | 291.64 | 3 |
| Dec 20, 2023 | 301.80 | 301.80 | 301.80 | 301.80 | 298.77 | 4 |
| Dec 19, 2023 | 294.60 | 294.60 | 294.60 | 294.60 | 291.64 | 1 |
| Dec 18, 2023 | 301.50 | 301.50 | 298.00 | 298.00 | 295.00 | 13 |
| Dec 15, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 289.56 | - |
| Dec 14, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 289.56 | - |
| Dec 14, 2023 | 2.567827 Dividend | |||||
| Dec 13, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 287.02 | - |
| Dec 12, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 287.02 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.