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
2022-09-02	1.930	2.000	1.910	2.000	2.000	5,200
2022-09-01	1.880	1.920	1.870	1.900	1.900	4,700
2022-08-31	1.930	1.930	1.860	1.900	1.900	11,700
2022-08-30	2.000	2.010	1.860	1.900	1.900	32,100
2022-08-29	1.990	2.030	1.990	2.000	2.000	5,500
2022-08-26	2.010	2.040	1.970	1.990	1.990	17,400
2022-08-25	2.020	2.060	2.020	2.030	2.030	8,800
2022-08-24	2.020	2.050	2.010	2.020	2.020	4,100
2022-08-23	2.000	2.080	2.000	2.020	2.020	45,400
2022-08-22	2.010	2.020	1.990	2.000	2.000	23,200
2022-08-19	2.000	2.110	1.990	2.050	2.050	79,800
2022-08-18	2.050	2.090	2.040	2.050	2.050	31,800
2022-08-17	2.090	2.110	2.050	2.050	2.050	12,500
2022-08-16	2.060	2.090	2.050	2.090	2.090	9,800
2022-08-15	2.050	2.120	2.050	2.060	2.060	16,000
2022-08-12	2.080	2.130	2.050	2.070	2.070	5,700
2022-08-11	2.080	2.110	2.050	2.060	2.060	17,800
2022-08-10	2.080	2.140	2.070	2.130	2.130	15,300
2022-08-09	2.130	2.130	2.060	2.100	2.100	27,500
2022-08-08	2.130	2.150	2.060	2.120	2.120	31,600
2022-08-05	2.040	2.140	2.020	2.130	2.130	29,100
2022-08-04	2.010	2.070	2.010	2.050	2.050	25,300
2022-08-03	2.020	2.030	1.990	2.010	2.010	10,600
2022-08-02	1.980	2.090	1.950	2.000	2.000	13,900
2022-08-01	2.000	2.000	1.980	1.990	1.990	10,300
2022-07-29	2.010	2.050	1.990	2.000	2.000	13,300
2022-07-28	2.020	2.050	2.000	2.030	2.030	5,900
2022-07-27	2.020	2.050	2.000	2.000	2.000	7,700
2022-07-26	2.050	2.050	2.000	2.000	2.000	6,200
2022-07-25	2.060	2.060	2.020	2.020	2.020	4,500
2022-07-22	2.060	2.250	2.050	2.060	2.060	23,300
2022-07-21	2.010	2.050	2.010	2.040	2.040	8,300
2022-07-20	2.040	2.070	2.040	2.050	2.050	3,900
2022-07-19	2.020	2.060	2.010	2.020	2.020	4,100
2022-07-18	2.050	2.050	2.020	2.020	2.020	20,500
2022-07-15	2.070	2.070	2.010	2.020	2.020	18,600
2022-07-14	2.070	2.090	2.070	2.090	2.090	9,400
2022-07-13	2.090	2.090	2.050	2.080	2.080	13,200
2022-07-12	2.030	2.070	2.020	2.020	2.020	13,500
2022-07-11	2.090	2.090	2.050	2.050	2.050	4,300
2022-07-08	2.100	2.120	2.060	2.110	2.110	15,000
2022-07-07	2.120	2.120	2.080	2.080	2.080	8,400
2022-07-06	2.100	2.130	2.030	2.080	2.080	12,100
2022-07-05	2.110	2.190	2.060	2.060	2.060	14,700
2022-07-04	2.150	2.210	2.120	2.120	2.120	8,300
2022-07-01	2.160	2.180	2.130	2.180	2.180	19,800
2022-06-30	2.170	2.290	2.120	2.200	2.200	22,400
2022-06-29	2.170	2.200	2.160	2.160	2.160	2,400
2022-06-28	2.320	2.320	2.160	2.220	2.220	6,200
2022-06-27	2.210	2.290	2.200	2.220	2.220	21,100
2022-06-24	2.150	2.240	2.150	2.210	2.210	1,600
2022-06-23	2.290	2.290	2.140	2.160	2.160	4,500
2022-06-22	2.150	2.210	2.140	2.140	2.140	4,900
2022-06-21	2.200	2.200	2.170	2.200	2.200	2,700
2022-06-20	2.210	2.210	2.170	2.190	2.190	1,700
2022-06-17	2.170	2.280	2.170	2.210	2.210	1,200
2022-06-15	2.170	2.230	2.140	2.180	2.180	5,500
2022-06-14	2.140	2.280	2.110	2.140	2.140	7,400
2022-06-13	2.290	2.290	2.120	2.140	2.140	10,100
2022-06-10	2.270	2.290	2.260	2.290	2.290	2,200

← NewerPage 18 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.