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
2022-12-01	1.780	1.780	1.710	1.710	1.710	5,500
2022-11-30	1.730	1.780	1.730	1.780	1.780	2,200
2022-11-29	1.770	1.780	1.760	1.780	1.780	700
2022-11-28	1.770	1.780	1.770	1.780	1.780	300
2022-11-25	1.790	1.790	1.770	1.770	1.770	1,600
2022-11-24	1.780	1.820	1.770	1.790	1.790	1,400
2022-11-23	1.780	1.810	1.780	1.790	1.790	1,400
2022-11-22	1.800	1.850	1.720	1.850	1.850	3,700
2022-11-21	1.800	1.870	1.790	1.870	1.870	5,600
2022-11-18	1.850	1.870	1.810	1.830	1.830	3,300
2022-11-17	1.810	1.880	1.720	1.880	1.880	18,600
2022-11-16	1.840	1.850	1.840	1.840	1.840	11,400
2022-11-14	1.850	1.870	1.840	1.850	1.850	26,900
2022-11-11	1.880	1.900	1.810	1.840	1.840	28,400
2022-11-10	1.860	1.880	1.850	1.880	1.880	7,600
2022-11-09	1.890	1.970	1.860	1.860	1.860	4,000
2022-11-08	1.960	1.980	1.880	1.880	1.880	3,600
2022-11-07	1.930	1.940	1.920	1.940	1.940	2,600
2022-11-04	1.930	1.950	1.930	1.930	1.930	4,300
2022-11-03	1.920	2.000	1.920	1.950	1.950	4,700
2022-11-01	1.930	2.010	1.900	1.920	1.920	15,900
2022-10-31	1.890	1.900	1.840	1.870	1.870	4,600
2022-10-28	1.890	1.960	1.850	1.900	1.900	3,900
2022-10-27	1.860	1.920	1.860	1.890	1.890	12,100
2022-10-26	1.840	1.870	1.840	1.840	1.840	4,100
2022-10-25	1.860	1.860	1.850	1.850	1.850	4,500
2022-10-24	1.880	1.890	1.840	1.840	1.840	4,100
2022-10-21	1.890	1.910	1.850	1.890	1.890	3,300
2022-10-20	1.870	1.950	1.850	1.860	1.860	19,500
2022-10-19	1.890	1.890	1.850	1.880	1.880	9,100
2022-10-18	1.870	1.920	1.850	1.890	1.890	13,900
2022-10-17	1.880	1.900	1.870	1.870	1.870	4,200
2022-10-14	1.880	1.930	1.860	1.860	1.860	8,200
2022-10-13	1.920	1.920	1.870	1.900	1.900	8,600
2022-10-11	1.920	1.950	1.900	1.920	1.920	5,400
2022-10-10	1.900	1.960	1.860	1.920	1.920	13,500
2022-10-07	1.950	1.950	1.940	1.940	1.940	2,800
2022-10-06	1.900	1.960	1.900	1.950	1.950	7,000
2022-10-05	1.900	1.960	1.900	1.920	1.920	2,300
2022-10-04	1.950	1.960	1.920	1.920	1.920	3,300
2022-10-03	1.910	1.950	1.910	1.940	1.940	15,400
2022-09-30	1.890	1.900	1.880	1.900	1.900	7,300
2022-09-29	1.910	1.910	1.870	1.870	1.870	2,900
2022-09-28	1.900	1.930	1.900	1.930	1.930	2,300
2022-09-27	1.870	1.920	1.870	1.900	1.900	14,000
2022-09-26	1.960	1.960	1.880	1.890	1.890	10,900
2022-09-23	1.950	1.950	1.920	1.940	1.940	1,700
2022-09-22	1.910	1.990	1.910	1.970	1.970	2,000
2022-09-21	1.990	2.000	1.950	1.950	1.950	4,000
2022-09-20	1.990	2.000	1.950	1.990	1.990	4,300
2022-09-19	1.950	2.000	1.940	1.970	1.970	9,000
2022-09-16	1.970	1.980	1.870	1.980	1.980	16,700
2022-09-15	1.960	2.010	1.960	2.010	2.010	15,000
2022-09-14	1.950	1.990	1.950	1.980	1.980	4,600
2022-09-13	1.940	1.980	1.940	1.950	1.950	3,800
2022-09-12	1.960	2.000	1.930	1.950	1.950	16,400
2022-09-09	1.940	1.960	1.920	1.960	1.960	15,400
2022-09-08	1.910	1.990	1.900	1.910	1.910	9,200
2022-09-06	1.970	1.970	1.910	1.910	1.910	7,400
2022-09-05	2.000	2.000	1.970	1.980	1.980	6,000

← NewerPage 17 of 21 · 1,243 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.