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
2023-05-29	1.990	2.000	1.950	2.000	2.000	17,700
2023-05-26	1.990	2.030	1.960	1.970	1.970	43,900
2023-05-25	1.960	1.990	1.940	1.990	1.990	2,500
2023-05-24	1.990	1.990	1.920	1.940	1.940	4,700
2023-05-23	1.990	2.020	1.940	1.990	1.990	32,800
2023-05-22	2.020	2.020	1.980	1.990	1.990	2,700
2023-05-19	1.930	2.040	1.910	1.990	1.990	22,500
2023-05-18	1.950	2.060	1.880	1.970	1.970	17,100
2023-05-17	1.950	1.980	1.910	1.970	1.970	2,800
2023-05-16	1.930	1.990	1.880	1.930	1.930	5,400
2023-05-15	2.020	2.050	1.850	1.930	1.930	37,200
2023-05-12	2.070	2.200	2.010	2.020	2.020	23,100
2023-05-11	1.850	2.220	1.850	2.060	2.060	162,700
2023-05-10	1.720	1.830	1.710	1.830	1.830	32,800
2023-05-09	1.690	1.790	1.680	1.760	1.760	19,300
2023-05-08	1.720	1.750	1.670	1.730	1.730	81,700
2023-05-05	1.710	1.760	1.710	1.750	1.750	3,100
2023-05-04	1.710	1.720	1.700	1.720	1.720	5,700
2023-05-03	1.700	1.730	1.700	1.720	1.720	6,800
2023-05-02	1.720	1.720	1.670	1.680	1.680	2,200
2023-04-28	1.720	1.740	1.670	1.720	1.720	4,200
2023-04-27	1.660	1.720	1.610	1.720	1.720	14,500
2023-04-26	1.680	1.760	1.580	1.750	1.750	70,500
2023-04-25	1.630	1.680	1.610	1.620	1.620	5,800
2023-04-24	1.590	1.620	1.590	1.610	1.610	1,600
2023-04-20	1.600	1.600	1.600	1.600	1.600	300
2023-04-19	1.600	1.620	1.580	1.620	1.620	2,000
2023-04-18	1.610	1.620	1.610	1.610	1.610	2,900
2023-04-17	1.600	1.620	1.580	1.590	1.590	5,000
2023-04-14	1.600	1.600	1.600	1.600	1.600	400
2023-04-13	1.630	1.680	1.600	1.600	1.600	2,900
2023-04-12	1.560	1.690	1.550	1.630	1.630	9,400
2023-04-11	1.600	1.620	1.500	1.600	1.600	63,500
2023-04-10	1.600	1.600	1.590	1.600	1.600	20,300
2023-04-06	1.630	1.650	1.580	1.580	1.580	6,000
2023-04-05	1.640	1.670	1.570	1.570	1.570	7,800
2023-04-04	1.660	1.660	1.530	1.650	1.650	14,100
2023-04-03	1.660	1.700	1.660	1.670	1.670	14,000
2023-03-31	1.580	1.620	1.580	1.620	1.620	3,100
2023-03-30	1.640	1.660	1.580	1.580	1.580	7,100
2023-03-29	1.600	1.630	1.540	1.630	1.630	1,800
2023-03-28	1.560	1.600	1.540	1.600	1.600	35,800
2023-03-27	1.580	1.610	1.570	1.570	1.570	7,400
2023-03-24	1.580	1.630	1.560	1.560	1.560	20,600
2023-03-23	1.510	1.620	1.510	1.570	1.570	8,000
2023-03-22	1.520	1.540	1.500	1.530	1.530	5,600
2023-03-21	1.550	1.560	1.520	1.520	1.520	3,200
2023-03-20	1.670	1.670	1.520	1.520	1.520	17,700
2023-03-17	1.690	1.690	1.610	1.610	1.610	1,600
2023-03-16	1.620	1.710	1.620	1.620	1.620	26,500
2023-03-15	1.610	1.630	1.610	1.630	1.630	7,800
2023-03-14	1.610	1.640	1.610	1.640	1.640	5,300
2023-03-13	1.610	1.670	1.610	1.610	1.610	2,200
2023-03-10	1.640	1.650	1.620	1.620	1.620	15,000
2023-03-09	1.640	1.640	1.610	1.640	1.640	15,000
2023-03-08	1.620	1.640	1.610	1.640	1.640	14,800
2023-03-07	1.610	1.640	1.610	1.640	1.640	6,800
2023-03-06	1.660	1.670	1.610	1.640	1.640	10,900
2023-03-03	1.680	1.680	1.620	1.670	1.670	1,400
2023-03-02	1.640	1.680	1.640	1.680	1.680	13,600

← NewerPage 15 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.