Refinaria de Petróleos de Manguinhos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.730	2.910	2.690	2.730	2.730	20,400
2024-08-08	2.740	2.880	2.660	2.800	2.800	16,000
2024-08-07	3.080	3.080	2.680	2.700	2.700	41,900
2024-08-06	2.720	2.760	2.660	2.730	2.730	16,800
2024-08-05	2.630	2.890	2.630	2.710	2.710	27,100
2024-08-02	2.840	2.900	2.770	2.800	2.800	10,000
2024-08-01	2.820	2.900	2.790	2.800	2.800	8,900
2024-07-31	2.730	2.920	2.730	2.820	2.820	25,600
2024-07-30	2.980	3.000	2.810	2.810	2.810	29,100
2024-07-29	3.030	3.080	2.930	2.930	2.930	21,900
2024-07-26	2.990	3.080	2.830	3.010	3.010	26,900
2024-07-25	3.110	3.190	3.000	3.000	3.000	19,600
2024-07-24	3.140	3.190	3.090	3.110	3.110	20,300
2024-07-23	3.110	3.310	3.050	3.150	3.150	33,600
2024-07-22	2.900	3.160	2.850	3.160	3.160	35,100
2024-07-19	3.090	3.170	2.950	2.960	2.960	31,600
2024-07-18	3.090	3.170	2.960	3.070	3.070	40,200
2024-07-17	3.100	3.240	3.020	3.090	3.090	170,400
2024-07-16	2.900	3.040	2.830	3.040	3.040	88,200
2024-07-15	2.630	2.890	2.600	2.880	2.880	143,700
2024-07-12	2.700	2.790	2.620	2.640	2.640	33,900
2024-07-11	2.570	2.680	2.570	2.620	2.620	18,800
2024-07-10	2.620	2.690	2.590	2.590	2.590	21,300
2024-07-09	2.810	2.810	2.550	2.610	2.610	44,300
2024-07-08	2.800	2.840	2.730	2.730	2.730	20,400
2024-07-05	2.770	2.870	2.710	2.730	2.730	42,400
2024-07-04	2.660	2.880	2.630	2.750	2.750	54,400
2024-07-03	2.810	2.900	2.670	2.760	2.760	70,600
2024-07-02	2.630	2.880	2.530	2.800	2.800	112,200
2024-07-01	2.590	2.650	2.470	2.630	2.630	123,300
2024-06-28	2.520	2.600	2.480	2.560	2.560	32,900
2024-06-27	2.540	2.620	2.460	2.520	2.520	28,700
2024-06-26	2.410	2.650	2.410	2.440	2.440	82,100
2024-06-25	2.470	2.570	2.400	2.450	2.450	23,500
2024-06-24	2.360	2.540	2.250	2.460	2.460	47,600
2024-06-21	2.280	2.380	2.260	2.360	2.360	34,000
2024-06-20	2.340	2.390	2.280	2.310	2.310	24,800
2024-06-19	2.290	2.390	2.260	2.310	2.310	31,300
2024-06-18	2.320	2.350	2.250	2.290	2.290	55,500
2024-06-17	2.280	2.360	2.250	2.250	2.250	61,400
2024-06-14	2.290	2.340	2.270	2.280	2.280	31,100
2024-06-13	2.240	2.340	2.240	2.250	2.250	36,800
2024-06-12	2.290	2.360	2.210	2.220	2.220	55,600
2024-06-11	2.460	2.500	2.220	2.260	2.260	82,100
2024-06-10	2.310	2.700	2.280	2.350	2.350	203,500
2024-06-07	2.120	2.700	2.080	2.250	2.250	299,700
2024-06-06	2.160	2.190	2.050	2.050	2.050	43,100
2024-06-05	2.520	2.690	2.090	2.110	2.110	144,800
2024-06-04	2.700	2.780	2.500	2.500	2.500	45,500
2024-06-03	2.950	3.050	2.690	2.700	2.700	84,800
2024-05-31	3.250	3.500	2.900	2.950	2.950	203,800
2024-05-29	3.100	3.570	3.100	3.280	3.280	337,800
2024-05-28	2.810	3.290	2.800	3.070	3.070	251,000
2024-05-27	2.590	2.810	2.550	2.760	2.760	114,300
2024-05-24	2.310	2.670	2.310	2.500	2.500	124,500
2024-05-23	2.250	2.460	2.230	2.310	2.310	46,500
2024-05-22	2.300	2.350	2.150	2.190	2.190	37,900
2024-05-21	2.220	2.300	2.190	2.300	2.300	32,100
2024-05-20	2.130	2.280	2.130	2.180	2.180	7,200
2024-05-17	2.300	2.500	2.120	2.120	2.120	105,800

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.