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
2024-02-20	2.050	2.060	2.040	2.040	2.040	37,100
2024-02-19	2.070	2.090	2.050	2.050	2.050	3,700
2024-02-16	2.060	2.140	2.050	2.070	2.070	39,300
2024-02-15	2.070	2.070	2.050	2.060	2.060	4,500
2024-02-14	2.060	2.070	2.050	2.070	2.070	7,200
2024-02-09	2.090	2.140	2.050	2.050	2.050	20,600
2024-02-08	2.060	2.090	2.050	2.070	2.070	7,600
2024-02-07	2.110	2.110	2.050	2.060	2.060	7,800
2024-02-06	2.090	2.180	2.050	2.060	2.060	43,100
2024-02-05	2.150	2.150	2.050	2.050	2.050	14,100
2024-02-02	2.290	2.420	2.130	2.150	2.150	115,500
2024-02-01	2.160	2.680	2.160	2.210	2.210	217,700
2024-01-31	2.050	2.160	2.050	2.160	2.160	20,700
2024-01-30	2.060	2.070	2.050	2.050	2.050	2,300
2024-01-29	2.070	2.090	2.050	2.060	2.060	2,000
2024-01-26	2.070	2.090	2.070	2.090	2.090	2,100
2024-01-25	2.110	2.120	2.060	2.100	2.100	5,600
2024-01-24	2.100	2.110	2.060	2.110	2.110	1,700
2024-01-23	2.050	2.110	2.050	2.110	2.110	12,700
2024-01-22	2.060	2.070	2.050	2.070	2.070	400
2024-01-19	2.060	2.060	2.060	2.060	2.060	400
2024-01-18	2.050	2.090	2.050	2.050	2.050	1,600
2024-01-17	2.050	2.090	2.050	2.050	2.050	6,800
2024-01-16	2.070	2.070	2.060	2.060	2.060	1,000
2024-01-15	2.080	2.080	2.070	2.080	2.080	1,000
2024-01-12	2.080	2.110	2.050	2.110	2.110	8,300
2024-01-11	2.070	2.090	2.060	2.080	2.080	7,100
2024-01-10	2.100	2.110	2.060	2.070	2.070	3,900
2024-01-09	2.090	2.120	2.080	2.110	2.110	3,600
2024-01-08	2.110	2.140	2.050	2.070	2.070	14,600
2024-01-05	2.060	2.220	2.060	2.100	2.100	6,100
2024-01-04	2.110	2.110	2.060	2.100	2.100	2,900
2024-01-03	2.120	2.120	2.100	2.120	2.120	7,300
2024-01-02	2.120	2.140	2.050	2.130	2.130	8,800
2023-12-28	2.130	2.150	2.110	2.120	2.120	8,000
2023-12-27	2.130	2.140	2.090	2.090	2.090	21,100
2023-12-26	2.160	2.160	2.150	2.150	2.150	2,000
2023-12-22	2.160	2.180	2.150	2.150	2.150	2,000
2023-12-21	2.170	2.190	2.150	2.150	2.150	3,700
2023-12-20	2.240	2.240	2.140	2.140	2.140	3,500
2023-12-19	2.170	2.170	2.130	2.150	2.150	7,400
2023-12-18	2.190	2.220	2.150	2.170	2.170	5,000
2023-12-15	2.160	2.160	2.160	2.160	2.160	2,100
2023-12-14	2.150	2.240	2.150	2.210	2.210	7,600
2023-12-13	2.240	2.250	2.200	2.210	2.210	40,000
2023-12-12	2.180	2.200	2.160	2.200	2.200	7,600
2023-12-11	2.150	2.200	2.140	2.180	2.180	2,800
2023-12-08	2.200	2.210	2.130	2.140	2.140	4,000
2023-12-07	2.150	2.200	2.100	2.200	2.200	9,200
2023-12-06	2.140	2.150	2.130	2.140	2.140	1,500
2023-12-05	2.180	2.230	2.150	2.150	2.150	4,100
2023-12-04	2.080	2.190	2.080	2.180	2.180	2,600
2023-12-01	2.080	2.200	2.070	2.100	2.100	17,200
2023-11-30	2.060	2.120	2.050	2.100	2.100	21,300
2023-11-29	2.210	2.210	2.000	2.040	2.040	34,900
2023-11-28	2.200	2.220	2.170	2.220	2.220	1,600
2023-11-27	2.200	2.200	2.200	2.200	2.200	100
2023-11-24	2.240	2.330	2.240	2.240	2.240	3,700
2023-11-23	2.270	2.300	2.220	2.270	2.270	4,500
2023-11-22	2.300	2.300	2.240	2.300	2.300	5,000

← NewerPage 12 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.