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
2023-03-01	1.610	1.660	1.610	1.660	1.660	7,000
2023-02-28	1.640	1.660	1.610	1.610	1.610	8,500
2023-02-27	1.610	1.660	1.600	1.630	1.630	13,700
2023-02-24	1.630	1.660	1.590	1.620	1.620	25,600
2023-02-23	1.670	1.810	1.590	1.650	1.650	60,400
2023-02-22	1.570	1.700	1.530	1.630	1.630	22,900
2023-02-17	1.620	1.630	1.600	1.610	1.610	4,800
2023-02-16	1.570	1.620	1.570	1.620	1.620	3,100
2023-02-15	1.580	1.590	1.560	1.590	1.590	5,600
2023-02-14	1.580	1.610	1.570	1.600	1.600	8,400
2023-02-13	1.570	1.610	1.560	1.610	1.610	17,600
2023-02-10	1.580	1.610	1.580	1.580	1.580	4,900
2023-02-08	1.610	1.630	1.590	1.590	1.590	4,400
2023-02-07	1.630	1.630	1.600	1.610	1.610	5,100
2023-02-06	1.590	1.630	1.580	1.620	1.620	13,900
2023-02-03	1.650	1.670	1.610	1.630	1.630	15,100
2023-02-02	1.620	1.680	1.610	1.650	1.650	29,800
2023-02-01	1.630	1.640	1.580	1.590	1.590	22,300
2023-01-31	1.580	1.640	1.580	1.580	1.580	26,700
2023-01-30	1.600	1.610	1.580	1.580	1.580	28,500
2023-01-27	1.600	1.650	1.590	1.620	1.620	3,600
2023-01-26	1.610	1.650	1.590	1.600	1.600	13,100
2023-01-25	1.620	1.650	1.610	1.630	1.630	2,700
2023-01-24	1.590	1.620	1.580	1.620	1.620	1,600
2023-01-23	1.600	1.630	1.590	1.590	1.590	8,200
2023-01-20	1.610	1.620	1.580	1.620	1.620	12,800
2023-01-19	1.590	1.650	1.590	1.590	1.590	7,500
2023-01-18	1.580	1.640	1.580	1.600	1.600	4,400
2023-01-17	1.630	1.660	1.580	1.580	1.580	24,500
2023-01-16	1.620	1.760	1.610	1.630	1.630	38,900
2023-01-13	1.760	1.780	1.620	1.620	1.620	31,300
2023-01-12	1.620	1.780	1.620	1.670	1.670	6,600
2023-01-11	1.640	1.640	1.620	1.620	1.620	3,300
2023-01-10	1.630	1.660	1.610	1.660	1.660	7,300
2023-01-09	1.660	1.660	1.610	1.610	1.610	5,000
2023-01-06	1.700	1.700	1.640	1.680	1.680	2,000
2023-01-05	1.650	1.710	1.610	1.700	1.700	11,400
2023-01-04	1.670	1.670	1.600	1.600	1.600	9,700
2023-01-03	1.680	1.740	1.600	1.630	1.630	21,500
2023-01-02	1.720	1.720	1.550	1.680	1.680	23,900
2022-12-29	1.760	1.780	1.680	1.700	1.700	21,000
2022-12-28	1.780	1.800	1.670	1.800	1.800	83,200
2022-12-27	1.550	1.870	1.550	1.800	1.800	172,000
2022-12-26	1.560	1.600	1.520	1.530	1.530	3,700
2022-12-23	1.550	1.570	1.530	1.530	1.530	9,200
2022-12-22	1.580	1.580	1.510	1.530	1.530	7,600
2022-12-21	1.560	1.560	1.520	1.520	1.520	3,700
2022-12-20	1.570	1.570	1.530	1.560	1.560	5,500
2022-12-19	1.580	1.580	1.570	1.570	1.570	1,800
2022-12-16	1.530	1.620	1.510	1.600	1.600	8,800
2022-12-15	1.520	1.620	1.510	1.550	1.550	3,800
2022-12-14	1.600	1.600	1.550	1.550	1.550	3,400
2022-12-13	1.620	1.620	1.560	1.600	1.600	3,300
2022-12-12	1.590	1.640	1.550	1.640	1.640	3,800
2022-12-09	1.620	1.670	1.590	1.590	1.590	11,700
2022-12-08	1.590	1.650	1.570	1.600	1.600	7,000
2022-12-07	1.670	1.680	1.570	1.570	1.570	3,900
2022-12-06	1.580	1.730	1.570	1.570	1.570	8,400
2022-12-05	1.680	1.730	1.560	1.650	1.650	19,300
2022-12-02	1.700	1.700	1.690	1.700	1.700	5,000

← NewerPage 16 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.