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
2023-11-21	2.290	2.310	2.240	2.310	2.310	9,900
2023-11-20	2.250	2.290	2.230	2.250	2.250	2,200
2023-11-17	2.270	2.280	2.250	2.250	2.250	3,000
2023-11-16	2.300	2.300	2.200	2.230	2.230	9,400
2023-11-14	2.210	2.300	2.210	2.270	2.270	6,700
2023-11-13	2.240	2.300	2.180	2.290	2.290	10,300
2023-11-10	2.150	2.240	2.150	2.210	2.210	2,200
2023-11-09	2.150	2.300	2.100	2.300	2.300	14,700
2023-11-08	2.270	2.270	2.140	2.210	2.210	1,500
2023-11-07	2.120	2.280	2.120	2.200	2.200	2,200
2023-11-06	2.060	2.200	2.060	2.130	2.130	4,000
2023-11-03	2.090	2.240	2.040	2.200	2.200	5,400
2023-11-01	2.070	2.080	2.000	2.000	2.000	19,700
2023-10-31	2.080	2.120	2.070	2.070	2.070	21,300
2023-10-30	2.180	2.180	2.080	2.080	2.080	6,200
2023-10-27	2.190	2.200	2.180	2.180	2.180	1,800
2023-10-26	2.190	2.250	2.000	2.190	2.190	30,700
2023-10-25	2.210	2.220	2.200	2.200	2.200	22,400
2023-10-24	2.220	2.230	2.220	2.220	2.220	6,000
2023-10-23	2.240	2.240	2.210	2.210	2.210	7,000
2023-10-20	2.210	2.240	2.200	2.240	2.240	1,300
2023-10-19	2.270	2.270	2.200	2.230	2.230	8,500
2023-10-18	2.320	2.320	2.280	2.280	2.280	10,100
2023-10-17	2.330	2.340	2.280	2.310	2.310	2,500
2023-10-16	2.270	2.330	2.240	2.320	2.320	10,000
2023-10-13	2.300	2.330	2.270	2.280	2.280	2,100
2023-10-11	2.350	2.350	2.300	2.300	2.300	3,400
2023-10-10	2.270	2.350	2.270	2.350	2.350	6,700
2023-10-09	2.310	2.340	2.270	2.330	2.330	6,900
2023-10-06	2.270	2.320	2.270	2.280	2.280	3,600
2023-10-05	2.310	2.420	2.250	2.280	2.280	2,100
2023-10-04	2.270	2.330	2.270	2.310	2.310	3,700
2023-10-03	2.370	2.430	2.300	2.300	2.300	12,500
2023-10-02	2.410	2.440	2.290	2.310	2.310	4,400
2023-09-29	2.380	2.450	2.330	2.350	2.350	20,600
2023-09-28	2.210	2.450	2.210	2.380	2.380	48,400
2023-09-27	2.270	2.270	2.240	2.270	2.270	3,200
2023-09-26	2.270	2.270	2.270	2.270	2.270	400
2023-09-25	2.330	2.330	2.250	2.320	2.320	700
2023-09-22	2.280	2.330	2.230	2.330	2.330	3,500
2023-09-21	2.280	2.280	2.280	2.280	2.280	300
2023-09-20	2.280	2.340	2.280	2.300	2.300	4,600
2023-09-19	2.360	2.380	2.290	2.290	2.290	9,800
2023-09-18	2.380	2.390	2.380	2.390	2.390	1,900
2023-09-15	2.370	2.370	2.290	2.290	2.290	2,100
2023-09-14	2.300	2.350	2.270	2.290	2.290	4,100
2023-09-13	2.300	2.370	2.290	2.300	2.300	7,800
2023-09-12	2.340	2.430	2.330	2.330	2.330	5,900
2023-09-11	2.260	2.360	2.220	2.340	2.340	11,300
2023-09-08	2.290	2.290	2.210	2.250	2.250	1,600
2023-09-06	2.290	2.350	2.260	2.290	2.290	15,300
2023-09-05	2.230	2.470	2.210	2.300	2.300	28,200
2023-09-04	2.250	2.270	2.110	2.230	2.230	9,100
2023-09-01	2.230	2.250	2.200	2.210	2.210	6,600
2023-08-31	2.250	2.280	2.170	2.170	2.170	12,500
2023-08-30	2.280	2.330	2.240	2.240	2.240	5,000
2023-08-29	2.430	2.430	2.270	2.270	2.270	11,200
2023-08-28	2.350	2.350	2.250	2.270	2.270	5,800
2023-08-25	2.210	2.370	2.200	2.370	2.370	11,700
2023-08-24	2.240	2.320	2.210	2.220	2.220	19,200

← NewerPage 13 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.