U.S. Markets closed

Óleo e Gás Participações S.A. (OGXP3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
3.89-0.01 (-0.26%)
At close: 5:04PM BRT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20173.943.943.813.893.89272,700
Jun 22, 20173.944.043.903.903.90176,000
Jun 21, 20174.004.013.883.983.98153,900
Jun 20, 20174.054.103.963.973.97562,800
Jun 19, 20174.154.273.854.114.113,132,600
Jun 16, 20173.804.123.724.004.00452,200
Jun 15, 20173.853.853.853.853.85-
Jun 14, 20173.963.963.593.853.852,404,300
Jun 13, 20173.863.903.523.853.851,634,300
Jun 12, 20174.074.163.803.903.901,041,400
Jun 09, 20173.533.803.253.803.802,500,000
Jun 08, 20173.823.853.203.503.501,495,500
Jun 07, 20174.004.013.613.803.80497,400
Jun 06, 20174.404.553.904.004.00677,100
Jun 05, 20174.784.944.314.424.421,480,100
Jun 02, 20174.655.114.214.754.754,529,400
Jun 01, 20173.013.053.013.053.058,900
May 31, 20173.053.083.013.013.0120,200
May 30, 20173.043.083.043.053.058,500
May 29, 20173.073.073.073.073.07-
May 26, 20173.083.083.043.073.075,700
May 25, 20173.063.093.043.083.0812,100
May 24, 20173.033.143.033.053.0511,000
May 23, 20173.053.103.033.043.0452,100
May 22, 20173.053.113.023.103.1034,500
May 19, 20173.103.333.093.103.1032,200
May 18, 20173.163.163.003.093.0979,600
May 17, 20173.363.363.323.333.3321,800
May 16, 20173.373.403.373.393.3924,900
May 15, 20173.353.403.313.363.3623,800
May 12, 20173.333.383.283.283.2818,700
May 11, 20173.323.343.313.333.336,100
May 10, 20173.413.423.313.323.3219,200
May 09, 20173.363.423.343.343.3443,500
May 08, 20173.433.433.333.343.3420,000
May 05, 20173.363.423.363.393.396,700
May 04, 20173.413.443.363.403.4024,700
May 03, 20173.403.453.403.443.4420,400
May 02, 20173.343.403.343.363.3619,700
Apr 28, 20173.333.383.303.343.3447,700
Apr 27, 20173.453.483.313.333.3343,200
Apr 26, 20173.423.453.423.423.4217,100
Apr 25, 20173.433.483.413.423.427,100
Apr 24, 20173.523.643.413.433.4334,400
Apr 20, 20173.553.553.473.523.5241,200
Apr 19, 20173.513.543.413.503.5037,400
Apr 18, 20173.503.603.413.513.5154,400
Apr 17, 20173.483.593.473.473.4715,600
Apr 13, 20173.563.753.483.483.4855,100
Apr 12, 20173.563.713.453.513.5146,900
Apr 11, 20173.593.613.553.573.575,900
Apr 10, 20173.553.703.553.593.5911,500
Apr 07, 20173.623.653.593.603.6041,600
Apr 06, 20173.573.693.563.603.6029,500
Apr 05, 20173.613.673.573.573.5710,200
Apr 04, 20173.653.703.603.613.6123,400
Apr 03, 20173.703.703.633.693.697,800
Mar 31, 20173.693.803.653.743.7429,800
Mar 30, 20173.723.833.603.653.6528,500
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20173.503.613.503.553.5533,100
Mar 27, 20173.663.693.553.553.5526,300
Mar 24, 20173.493.833.493.663.6658,800
Mar 23, 20173.473.643.473.493.4919,900
Mar 22, 20173.483.523.473.493.496,700
Mar 21, 20173.573.603.413.473.4735,300
Mar 20, 20173.603.673.543.553.55104,000
Mar 17, 20173.603.713.603.673.6757,500
Mar 16, 20173.723.733.633.723.7239,900
Mar 15, 20173.783.783.723.773.7717,600
Mar 14, 20173.813.903.793.793.7919,400
Mar 13, 20173.863.883.803.813.8116,400
Mar 10, 20173.873.903.853.863.8617,400
Mar 09, 20173.904.013.853.853.8564,000
Mar 08, 20173.893.943.843.853.8538,400
Mar 07, 20173.943.943.883.883.8817,100
Mar 06, 20173.963.963.883.933.9336,700
Mar 03, 20173.933.973.933.963.9613,400
Mar 02, 20173.953.973.933.933.9313,800
Mar 01, 20173.953.993.913.953.9514,900
Feb 24, 20174.024.033.953.953.9537,800
Feb 23, 20174.034.084.004.014.0128,700
Feb 22, 20174.104.104.014.034.0321,400
Feb 21, 20174.164.234.074.084.0840,500
Feb 20, 20174.064.174.064.164.1668,800
Feb 17, 20174.084.114.054.054.0525,200
Feb 16, 20174.114.154.054.104.10107,100
Feb 15, 20174.134.184.104.114.1135,000
Feb 14, 20174.184.184.054.144.1431,000
Feb 13, 20174.204.254.094.214.2135,900
Feb 10, 20174.224.364.214.224.2244,600
Feb 09, 20174.204.264.184.224.2221,900
Feb 08, 20174.204.234.134.204.2032,800
Feb 07, 20174.264.304.194.224.2241,500
Feb 06, 20174.324.334.294.304.3023,100
Feb 03, 20174.324.334.294.314.3112,800
Feb 02, 20174.284.384.284.304.3022,000
Feb 01, 20174.504.504.264.364.3654,800
Jan 31, 20174.384.474.384.404.4016,100
Jan 30, 20174.454.484.404.404.4059,600
*Close price adjusted for dividends and splits.
Loading more data...