Mercado abrirá em 3 h 9 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
33,59-1,13 (-3,25%)
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202434,8734,8733,3533,5933,595.353.100
23 de abr. de 202432,9834,7232,9134,7234,724.783.000
22 de abr. de 202432,8333,7132,2533,3533,356.351.700
19 de abr. de 202432,9133,2432,2632,9032,906.481.600
18 de abr. de 202433,6033,8832,5132,9132,914.478.700
17 de abr. de 202434,1034,1932,7033,1033,105.327.100
16 de abr. de 202434,4834,4833,7934,3034,303.982.100
15 de abr. de 202435,0535,1434,4434,6834,684.151.100
12 de abr. de 202436,6036,7034,7435,0535,054.959.100
11 de abr. de 202435,3736,5635,2136,2636,265.960.900
10 de abr. de 202435,7236,3335,1135,3535,355.779.000
09 de abr. de 202434,8535,6734,8535,5235,523.740.600
08 de abr. de 202434,5335,4234,2634,8534,853.968.400
05 de abr. de 202434,8535,1934,0434,4034,404.289.200
04 de abr. de 202434,6135,5934,6034,8134,814.915.000
03 de abr. de 202433,6535,1733,5034,6034,607.120.600
02 de abr. de 202435,1235,5033,3433,3433,3412.206.300
01 de abr. de 202433,0033,4032,8733,1033,104.886.200
28 de mar. de 202432,4733,0032,1732,9932,995.157.100
27 de mar. de 202431,2032,4930,9332,0532,059.071.000
26 de mar. de 202431,1631,7831,0631,3731,373.327.200
25 de mar. de 202430,3031,5930,0031,3031,304.429.700
22 de mar. de 202430,4230,5429,8130,2530,253.854.000
21 de mar. de 202430,3630,6430,2830,4330,436.575.500
20 de mar. de 202429,9930,6329,5930,3630,365.932.900
19 de mar. de 202429,6530,3729,6030,0830,084.750.100
18 de mar. de 202429,2929,8129,1329,5029,504.710.300
15 de mar. de 202429,2629,8728,7229,0529,057.882.900
14 de mar. de 202429,8029,9528,8529,3229,323.679.400
13 de mar. de 202429,5029,8929,5029,6629,662.596.400
12 de mar. de 202429,0929,5028,7029,4029,402.809.200
11 de mar. de 202428,2729,3428,2429,0929,094.454.700
08 de mar. de 202427,0828,9027,0228,2628,268.280.200
07 de mar. de 202427,6028,1426,9327,1027,107.198.300
06 de mar. de 202428,3828,5326,8426,9826,988.397.000
05 de mar. de 202428,0128,5528,0128,2528,251.959.600
04 de mar. de 202428,2828,5727,8028,0428,041.907.100
01 de mar. de 202428,1128,6628,1128,2628,262.091.900
29 de fev. de 202428,4928,6527,9527,9527,952.784.300
28 de fev. de 202428,1128,9027,9928,5828,583.758.400
27 de fev. de 202428,2928,5528,0728,3428,342.665.600
26 de fev. de 202428,1628,4827,8528,1128,113.237.500
23 de fev. de 202429,1729,2528,1728,1728,174.765.300
22 de fev. de 202429,5029,9228,9629,3529,353.674.500
21 de fev. de 202429,1529,5028,8729,4429,442.751.400
20 de fev. de 202428,8329,2928,6929,1829,182.911.100
19 de fev. de 202429,2629,2828,7429,1929,191.698.200
16 de fev. de 202428,5029,6628,3129,3329,334.672.100
15 de fev. de 202427,9028,7727,7728,5128,512.788.300
14 de fev. de 202428,0028,5327,6327,9027,902.630.400
09 de fev. de 202429,3529,4328,0228,1928,195.513.900
08 de fev. de 202429,2329,3327,8929,3129,316.908.300
07 de fev. de 202428,5329,3128,3229,2329,235.211.000
06 de fev. de 202427,2028,5327,1928,5328,535.513.800
05 de fev. de 202426,8027,2426,6027,1927,1918.156.000
02 de fev. de 202426,6827,0726,3226,9026,906.717.300
01 de fev. de 202427,8027,9026,5726,7126,717.611.700
31 de jan. de 202427,6428,0827,3127,3827,382.510.500
30 de jan. de 202427,8628,0427,4627,7327,732.184.900
29 de jan. de 202428,8128,9027,8828,1128,115.619.500
26 de jan. de 202428,1528,7528,0028,7528,752.761.100
25 de jan. de 202428,4728,5727,9728,3528,354.274.800
24 de jan. de 202428,5529,0428,1328,3628,364.070.600
23 de jan. de 202429,1529,7328,0228,5328,535.431.100
22 de jan. de 202429,4329,7028,6029,1529,154.386.800
19 de jan. de 202429,2529,7228,5629,5529,557.851.200
18 de jan. de 202430,0531,9028,5829,3829,3828.367.200
17 de jan. de 202428,2028,2027,1027,3027,305.665.400
16 de jan. de 202429,0329,1628,3428,4328,435.245.500
15 de jan. de 202428,5729,2028,4029,0429,043.859.400
12 de jan. de 202429,1529,3828,3228,7128,715.067.700
11 de jan. de 202428,6329,0528,2428,5828,587.351.100
10 de jan. de 202428,6428,8727,8228,4028,404.688.700
09 de jan. de 202427,5028,7527,2828,5228,5210.290.300
08 de jan. de 202425,8927,4225,6627,3727,3713.105.900
05 de jan. de 202425,8226,4425,6726,1526,153.417.300
04 de jan. de 202426,4026,4525,6125,8225,824.438.800
03 de jan. de 202426,1026,7625,8126,3526,355.734.800
02 de jan. de 202426,5026,7425,9626,0126,014.372.600
28 de dez. de 202326,4726,4926,0426,2826,283.878.000
27 de dez. de 202326,4726,7526,3526,4326,432.884.100
26 de dez. de 202326,5526,7826,4626,4726,474.176.900
22 de dez. de 202326,5026,6926,2626,4226,423.644.200
21 de dez. de 202326,2526,5525,9826,4026,403.444.200
20 de dez. de 202327,0227,0226,1526,3226,326.168.300
19 de dez. de 202326,7827,0026,6026,8026,803.900.900
18 de dez. de 202326,5927,2426,4126,6826,684.958.200
15 de dez. de 202327,6527,7026,3526,3526,3511.924.000
14 de dez. de 202327,3127,6926,9727,4927,4914.011.300
13 de dez. de 202326,7226,9526,1126,6926,698.400.000
12 de dez. de 202327,3327,3926,3826,6026,608.988.600
11 de dez. de 202327,4527,5726,9627,4027,406.627.000
08 de dez. de 202327,2927,7926,8527,3827,387.658.700
07 de dez. de 202327,0127,3226,5226,9326,936.996.300
06 de dez. de 202328,0028,0526,7026,9126,918.582.400
05 de dez. de 202328,3028,4027,6527,8827,8810.051.300
04 de dez. de 202329,3929,4728,2028,3028,309.004.000
01 de dez. de 202329,9129,9829,3329,4029,406.411.900
30 de nov. de 202330,2030,3729,7029,9829,984.483.800
29 de nov. de 202330,5030,8030,0030,0030,005.462.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...