OGXP3.SA - Óleo e Gás Participações S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20183.203.263.203.263.2630,700
Jan 18, 20183.283.293.183.203.2038,600
Jan 17, 20183.273.273.203.263.2651,100
Jan 16, 20183.293.293.253.263.2611,100
Jan 15, 20183.243.293.243.283.2825,100
Jan 12, 20183.323.333.253.273.2714,000
Jan 11, 20183.293.333.233.333.3338,800
Jan 10, 20183.363.363.273.273.2725,500
Jan 09, 20183.403.403.333.343.3423,800
Jan 08, 20183.203.483.203.393.39131,500
Jan 05, 20183.263.333.233.303.3043,400
Jan 04, 20183.273.293.233.243.2424,500
Jan 03, 20183.253.303.203.233.2317,700
Jan 02, 20183.153.353.153.233.2337,500
Jan 01, 20183.153.153.153.153.15-
Dec 29, 20173.153.153.153.153.15-
Dec 28, 20173.113.153.103.153.1521,200
Dec 27, 20173.093.123.093.113.1122,100
Dec 26, 20173.123.123.073.103.1017,300
Dec 25, 20173.123.123.123.123.12-
Dec 22, 20173.103.143.003.123.1255,300
Dec 21, 20173.113.133.093.133.1329,200
Dec 20, 20173.113.143.103.113.116,900
Dec 19, 20173.143.143.103.113.1110,200
Dec 18, 20173.103.173.103.143.148,000
Dec 15, 20173.173.173.093.103.1094,300
Dec 14, 20173.203.213.183.183.184,700
Dec 13, 20173.243.243.203.223.2216,100
Dec 12, 20173.203.253.203.213.2115,900
Dec 11, 20173.293.343.253.253.2513,500
Dec 08, 20173.233.253.183.213.2118,600
Dec 07, 20173.223.223.103.153.1528,200
Dec 06, 20173.263.263.183.213.2137,900
Dec 05, 20173.283.303.253.253.2523,000
Dec 04, 20173.303.353.273.283.2825,300
Dec 01, 20173.433.433.263.323.3215,000
Nov 30, 20173.473.473.403.403.4014,900
Nov 29, 20173.493.513.473.473.4727,300
Nov 28, 20173.503.523.483.503.5037,600
Nov 27, 20173.523.553.503.503.5014,300
Nov 24, 20173.553.563.503.563.5658,100
Nov 23, 20173.523.573.523.553.556,100
Nov 22, 20173.603.603.553.553.5513,300
Nov 21, 20173.613.643.593.603.6018,900
Nov 20, 20173.633.633.633.633.63-
Nov 17, 20173.613.633.613.633.632,600
Nov 16, 20173.573.633.553.623.6232,000
Nov 15, 20173.603.603.603.603.60-
Nov 14, 20173.613.613.503.603.6049,500
Nov 13, 20173.603.623.523.613.6110,600
Nov 10, 20173.603.603.543.603.6012,900
Nov 09, 20173.633.643.523.603.6063,900
Nov 08, 20173.583.653.583.633.639,400
Nov 07, 20173.633.653.603.623.6249,400
Nov 06, 20173.623.643.573.573.5739,900
Nov 03, 20173.703.703.603.663.6628,300
Nov 02, 20173.743.743.743.743.74-
Nov 01, 20173.623.763.603.743.7442,600
Oct 31, 20173.683.743.573.623.6233,600
Oct 30, 20173.803.803.683.693.6918,000
Oct 27, 20173.683.723.683.723.7228,400
Oct 26, 20173.713.723.693.693.6920,200
Oct 25, 20173.703.743.703.703.7022,000
Oct 24, 20173.703.753.703.703.7013,000
Oct 23, 20173.753.763.703.703.7025,500
Oct 20, 20173.723.763.713.713.7120,700
Oct 19, 20173.753.813.723.733.7322,800
Oct 18, 20173.643.873.643.753.7590,700
Oct 17, 20173.743.753.643.643.6456,000
Oct 16, 20173.753.773.703.723.7260,600
Oct 13, 20173.803.803.743.743.74108,200
Oct 12, 20173.803.803.803.803.80-
Oct 11, 20173.903.903.803.803.8076,300
Oct 10, 20173.853.903.853.873.8717,900
Oct 09, 20173.893.893.853.853.8524,600
Oct 06, 20173.873.943.863.883.8841,900
Oct 05, 20173.953.953.883.903.9065,800
Oct 04, 20173.943.993.883.893.8931,300
Oct 03, 20173.893.943.893.903.9092,100
Oct 02, 20173.873.913.853.893.8920,100
Sep 29, 20173.893.913.883.893.8927,500
Sep 28, 20173.863.953.863.893.8951,500
Sep 27, 20173.923.953.893.903.9041,300
Sep 26, 20173.923.953.873.913.9135,500
Sep 25, 20173.984.003.913.913.9143,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...