U.S. Markets closed

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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
3.98-0.01 (-0.25%)
At close: 5:00PM BRT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20173.994.003.973.983.9851,300
Sep 21, 20174.034.043.993.993.9930,600
Sep 20, 20174.064.063.994.014.01102,000
Sep 19, 20174.034.074.004.004.0093,000
Sep 18, 20174.034.124.024.034.0372,800
Sep 15, 20174.104.144.034.064.0654,600
Sep 14, 20174.054.134.054.104.1029,800
Sep 13, 20174.034.194.034.054.05148,400
Sep 12, 20174.044.154.014.024.02137,000
Sep 11, 20174.014.064.004.044.0478,000
Sep 08, 20174.014.044.004.004.0035,700
Sep 07, 20174.014.014.014.014.01-
Sep 06, 20174.024.074.014.014.0136,700
Sep 05, 20174.064.084.004.004.0065,200
Sep 04, 20174.054.074.004.024.0264,200
Sep 01, 20174.064.094.044.054.0534,900
Aug 31, 20174.084.084.054.064.0646,600
Aug 30, 20174.054.114.054.074.0754,000
Aug 29, 20174.144.144.054.054.0557,900
Aug 28, 20174.074.174.054.104.1055,300
Aug 25, 20174.104.104.064.074.0711,300
Aug 24, 20174.144.174.084.084.0842,800
Aug 23, 20173.994.173.974.114.11145,700
Aug 22, 20174.024.033.973.983.98167,500
Aug 21, 20174.074.104.024.024.0255,400
Aug 18, 20174.094.114.074.074.0731,000
Aug 17, 20174.114.114.054.094.0975,800
Aug 16, 20174.104.124.084.094.0923,300
Aug 15, 20174.154.154.084.094.0999,100
Aug 14, 20174.154.214.124.124.1285,800
Aug 11, 20174.214.214.154.184.1838,500
Aug 10, 20174.164.234.154.164.1665,200
Aug 09, 20174.214.214.164.204.2099,900
Aug 08, 20174.334.424.214.224.22196,500
Aug 07, 20174.274.394.274.324.32131,000
Aug 04, 20174.324.324.174.264.26314,100
Aug 03, 20174.544.594.264.274.27624,000
Aug 02, 20174.104.584.094.464.46985,700
Aug 01, 20174.154.194.114.114.1179,300
Jul 31, 20174.254.254.124.174.1735,900
Jul 28, 20174.164.274.154.194.1967,600
Jul 27, 20174.174.264.174.204.2057,900
Jul 26, 20174.174.284.084.184.18107,100
Jul 25, 20174.434.494.174.174.17344,800
Jul 24, 20174.224.304.154.294.29135,700
Jul 21, 20174.594.644.194.194.191,093,700
Jul 20, 20174.064.774.024.674.671,376,700
Jul 19, 20174.034.073.994.064.0650,000
Jul 18, 20174.014.093.994.034.0355,800
Jul 17, 20173.974.143.974.024.02120,700
Jul 14, 20174.004.013.963.973.9757,800
Jul 13, 20174.104.103.953.973.97111,400
Jul 12, 20174.074.134.004.044.04257,900
Jul 11, 20173.954.063.924.004.0090,600
Jul 10, 20173.963.993.923.923.9241,400
Jul 07, 20173.953.973.923.953.9531,600
Jul 06, 20173.964.013.903.953.95176,300
Jul 05, 20173.984.023.953.993.9995,400
Jul 04, 20174.024.023.933.963.96150,100
Jul 03, 20173.954.053.953.983.98162,000
Jun 30, 20173.903.973.903.943.94111,200
Jun 29, 20173.953.973.883.903.90218,700
Jun 28, 20174.084.183.903.913.91781,500
Jun 27, 20173.974.253.904.024.02988,100
Jun 26, 20173.914.093.893.923.92607,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...