Canada markets close in 6 hours 14 minutes

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
25.71-0.04 (-0.16%)
As of 10:31AM BRT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202425.6925.8725.5625.7125.71168,400
Jun 25, 202426.0126.0625.5525.7525.752,491,900
Jun 24, 202425.6026.0925.4225.9225.922,202,200
Jun 21, 202425.4225.6525.2025.6125.613,614,500
Jun 20, 202426.0526.2925.4725.5025.503,758,600
Jun 19, 202425.3725.7925.0025.7925.792,222,800
Jun 18, 202425.5326.0125.1225.4025.403,249,100
Jun 17, 202425.8425.9125.3825.5325.532,240,400
Jun 14, 202425.9826.1425.6125.9025.901,934,200
Jun 13, 202426.4026.4325.6325.8825.883,616,800
Jun 12, 202427.6027.7726.1126.3426.344,128,300
Jun 11, 202426.3227.3326.3227.2327.233,898,700
Jun 10, 202426.3426.6826.0226.3226.323,692,900
Jun 07, 202426.4226.5025.9726.2626.262,895,700
Jun 06, 202426.5026.9726.3426.6726.672,425,900
Jun 05, 202427.4727.6326.4026.4026.405,949,600
Jun 04, 202427.6827.6826.8027.3127.318,691,800
Jun 03, 202428.2028.3427.3428.1928.194,062,500
May 31, 202427.6428.2027.4228.2028.203,807,300
May 29, 202427.9928.0027.0727.7627.763,939,500
May 28, 202428.1428.3427.5928.0228.023,237,200
May 27, 202427.6127.9127.3027.8027.802,396,600
May 24, 202427.9528.0627.3127.4127.414,063,300
May 23, 202428.8028.9027.6127.9327.939,018,400
May 22, 202429.7129.8028.3928.7028.707,518,000
May 21, 202430.5030.5029.6830.0930.095,329,300
May 20, 202431.5531.5830.4830.8330.835,707,300
May 17, 202430.0531.8429.9331.5031.5011,794,100
May 16, 202429.6929.7929.1029.4029.403,946,700
May 15, 202429.8931.1629.3029.4329.435,426,800
May 14, 202430.4530.4529.4129.5929.594,744,900
May 13, 202430.5031.2030.3630.3630.363,241,900
May 10, 202430.9931.4430.2130.2130.213,899,500
May 09, 202432.5732.5730.6831.0831.0810,468,600
May 08, 202433.2233.5032.8433.3033.302,832,400
May 07, 202433.6434.0833.4033.4633.463,151,500
May 06, 202433.3734.2533.0133.6433.643,609,600
May 03, 202433.3233.8132.8833.2533.254,160,500
May 02, 202433.1633.2932.6732.9732.975,416,800
May 02, 20240.385001 Dividend
Apr 30, 202434.2134.2733.0233.1732.786,661,700
Apr 29, 202435.3535.4333.4534.4934.097,841,600
Apr 26, 202434.3535.6734.3535.3534.946,727,500
Apr 25, 202433.5334.2033.0334.1433.742,479,500
Apr 24, 202434.8734.8733.3533.5933.205,353,100
Apr 23, 202432.9834.7232.9134.7234.324,783,000
Apr 22, 202432.8333.7132.2533.3532.966,351,700
Apr 19, 202432.9133.2432.2632.9032.526,481,600
Apr 18, 202433.6033.8832.5132.9132.534,478,700
Apr 17, 202434.1034.1932.7033.1032.725,327,100
Apr 16, 202434.4834.4833.7934.3033.903,982,100
Apr 15, 202435.0535.1434.4434.6834.284,151,100
Apr 12, 202436.6036.7034.7435.0534.644,959,100
Apr 11, 202435.3736.5635.2136.2635.845,960,900
Apr 10, 202435.7236.3335.1135.3534.945,779,000
Apr 09, 202434.8535.6734.8535.5235.113,740,600
Apr 08, 202434.5335.4234.2634.8534.453,968,400
Apr 05, 202434.8535.1934.0434.4034.004,289,200
Apr 04, 202434.6135.5934.6034.8134.414,915,000
Apr 03, 202433.6535.1733.5034.6034.207,120,600
Apr 02, 202435.1235.5033.3433.3432.9512,206,300
Apr 01, 202433.0033.4032.8733.1032.724,886,200
Mar 28, 202432.4733.0032.1732.9932.615,157,100
Mar 27, 202431.2032.4930.9332.0531.689,071,000
Mar 26, 202431.1631.7831.0631.3731.013,327,200
Mar 25, 202430.3031.5930.0031.3030.944,429,700
Mar 22, 202430.4230.5429.8130.2529.903,854,000
Mar 21, 202430.3630.6430.2830.4330.086,575,500
Mar 20, 202429.9930.6329.5930.3630.015,932,900
Mar 19, 202429.6530.3729.6030.0829.734,750,100
Mar 18, 202429.2929.8129.1329.5029.164,710,300
Mar 15, 202429.2629.8728.7229.0528.717,882,900
Mar 14, 202429.8029.9528.8529.3228.983,679,400
Mar 13, 202429.5029.8929.5029.6629.322,596,400
Mar 12, 202429.0929.5028.7029.4029.062,809,200
Mar 11, 202428.2729.3428.2429.0928.754,454,700
Mar 08, 202427.0828.9027.0228.2627.938,280,200
Mar 07, 202427.6028.1426.9327.1026.797,198,300
Mar 06, 202428.3828.5326.8426.9826.678,397,000
Mar 05, 202428.0128.5528.0128.2527.921,959,600
Mar 04, 202428.2828.5727.8028.0427.711,907,100
Mar 01, 202428.1128.6628.1128.2627.932,091,900
Feb 29, 202428.4928.6527.9527.9527.632,784,300
Feb 28, 202428.1128.9027.9928.5828.253,758,400
Feb 27, 202428.2928.5528.0728.3428.012,665,600
Feb 26, 202428.1628.4827.8528.1127.783,237,500
Feb 23, 202429.1729.2528.1728.1727.844,765,300
Feb 22, 202429.5029.9228.9629.3529.013,674,500
Feb 21, 202429.1529.5028.8729.4429.102,751,400
Feb 20, 202428.8329.2928.6929.1828.842,911,100
Feb 19, 202429.2629.2828.7429.1928.851,698,200
Feb 16, 202428.5029.6628.3129.3328.994,672,100
Feb 15, 202427.9028.7727.7728.5128.182,788,300
Feb 14, 202428.0028.5327.6327.9027.582,630,400
Feb 09, 202429.3529.4328.0228.1927.865,513,900
Feb 08, 202429.2329.3327.8929.3128.976,908,300
Feb 07, 202428.5329.3128.3229.2328.895,211,000
Feb 06, 202427.2028.5327.1928.5328.205,513,800
Feb 05, 202426.8027.2426.6027.1926.8718,156,000
Feb 02, 202426.6827.0726.3226.9026.596,717,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...