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
2023-08-23	2.260	2.320	2.250	2.250	2.250	10,000
2023-08-22	2.360	2.360	2.220	2.240	2.240	17,900
2023-08-21	2.230	2.250	2.070	2.210	2.210	28,900
2023-08-18	2.270	2.280	2.270	2.270	2.270	2,200
2023-08-17	2.370	2.380	2.270	2.270	2.270	15,300
2023-08-16	2.340	2.460	2.330	2.360	2.360	8,200
2023-08-15	2.520	2.560	2.280	2.440	2.440	22,400
2023-08-14	2.680	2.710	2.510	2.510	2.510	18,200
2023-08-11	2.690	2.730	2.690	2.690	2.690	4,100
2023-08-10	2.730	2.740	2.700	2.700	2.700	14,000
2023-08-09	2.800	2.840	2.730	2.730	2.730	3,500
2023-08-08	2.820	2.840	2.740	2.750	2.750	23,600
2023-08-07	2.820	2.840	2.750	2.790	2.790	2,600
2023-08-04	2.850	2.850	2.810	2.850	2.850	4,200
2023-08-03	2.820	2.850	2.770	2.850	2.850	5,900
2023-08-02	2.850	2.880	2.710	2.780	2.780	13,800
2023-08-01	2.890	2.940	2.810	2.850	2.850	12,000
2023-07-31	2.900	2.960	2.890	2.910	2.910	10,900
2023-07-28	2.980	2.980	2.880	2.900	2.900	9,100
2023-07-27	2.970	3.030	2.870	2.870	2.870	14,900
2023-07-26	2.950	3.040	2.920	2.980	2.980	5,500
2023-07-25	2.990	3.000	2.930	2.950	2.950	11,600
2023-07-24	2.980	2.980	2.910	2.980	2.980	7,400
2023-07-21	2.880	2.990	2.860	2.900	2.900	14,600
2023-07-20	2.930	2.980	2.880	2.880	2.880	5,700
2023-07-19	2.960	2.990	2.920	2.920	2.920	17,000
2023-07-18	2.960	3.060	2.960	2.960	2.960	6,500
2023-07-17	2.860	3.060	2.800	2.970	2.970	35,000
2023-07-14	3.020	3.050	2.900	2.960	2.960	22,500
2023-07-13	3.080	3.120	2.930	2.960	2.960	49,300
2023-07-12	3.100	3.140	3.000	3.030	3.030	35,100
2023-07-11	3.200	3.200	3.000	3.100	3.100	43,800
2023-07-10	3.310	3.460	3.250	3.250	3.250	59,600
2023-07-07	3.500	3.540	3.250	3.300	3.300	88,400
2023-07-06	3.500	3.590	3.250	3.470	3.470	97,900
2023-07-05	3.330	3.670	3.050	3.410	3.410	207,400
2023-07-04	2.930	3.530	2.790	3.390	3.390	261,500
2023-07-03	2.830	2.970	2.800	2.950	2.950	97,900
2023-06-30	2.740	2.880	2.730	2.830	2.830	42,300
2023-06-29	2.460	2.750	2.440	2.740	2.740	85,400
2023-06-28	2.570	2.730	2.520	2.530	2.530	27,400
2023-06-27	2.700	2.740	2.600	2.650	2.650	116,800
2023-06-26	2.540	2.670	2.430	2.600	2.600	125,000
2023-06-23	2.650	2.650	2.420	2.560	2.560	72,800
2023-06-22	2.520	2.960	2.430	2.700	2.700	384,700
2023-06-21	2.230	2.350	2.200	2.350	2.350	114,800
2023-06-20	2.230	2.260	2.150	2.230	2.230	74,000
2023-06-19	2.220	2.240	2.150	2.190	2.190	79,700
2023-06-16	2.260	2.260	2.200	2.220	2.220	4,200
2023-06-15	2.350	2.450	2.160	2.180	2.180	160,300
2023-06-14	2.080	2.500	2.060	2.300	2.300	104,000
2023-06-13	2.090	2.160	2.020	2.030	2.030	105,400
2023-06-12	2.070	2.100	2.000	2.020	2.020	21,000
2023-06-09	1.990	2.210	1.950	2.060	2.060	87,000
2023-06-07	1.970	2.020	1.950	2.010	2.010	20,100
2023-06-06	1.980	2.020	1.960	1.970	1.970	18,200
2023-06-02	1.930	1.990	1.910	1.910	1.910	42,700
2023-06-01	1.970	1.970	1.920	1.920	1.920	14,300
2023-05-31	1.960	1.990	1.930	1.940	1.940	14,500
2023-05-30	2.000	2.000	1.920	1.960	1.960	43,800

← NewerPage 14 of 21 · 1,236 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.