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
2022-06-09	2.320	2.370	2.260	2.300	2.300	10,100
2022-06-08	2.370	2.400	2.340	2.350	2.350	11,000
2022-06-07	2.540	2.540	2.370	2.370	2.370	39,900
2022-06-06	2.480	2.510	2.440	2.510	2.510	2,100
2022-06-03	2.490	2.500	2.480	2.480	2.480	3,600
2022-06-02	2.410	2.570	2.410	2.520	2.520	20,200
2022-06-01	2.440	2.450	2.400	2.400	2.400	11,200
2022-05-31	2.500	2.510	2.420	2.420	2.420	9,900
2022-05-30	2.420	2.450	2.420	2.450	2.450	2,100
2022-05-27	2.540	2.550	2.450	2.450	2.450	6,500
2022-05-26	2.490	2.510	2.450	2.480	2.480	2,900
2022-05-25	2.390	2.470	2.380	2.450	2.450	2,000
2022-05-24	2.410	2.490	2.360	2.490	2.490	8,600
2022-05-23	2.400	2.510	2.400	2.450	2.450	7,400
2022-05-20	2.470	2.510	2.410	2.420	2.420	7,200
2022-05-19	2.410	2.510	2.410	2.510	2.510	2,500
2022-05-18	2.510	2.510	2.400	2.450	2.450	18,000
2022-05-17	2.500	2.590	2.480	2.520	2.520	14,200
2022-05-16	2.530	2.550	2.500	2.500	2.500	2,000
2022-05-13	2.480	2.530	2.420	2.430	2.430	12,000
2022-05-12	2.500	2.540	2.440	2.480	2.480	6,700
2022-05-11	2.410	2.550	2.400	2.540	2.540	12,400
2022-05-10	2.530	2.530	2.300	2.450	2.450	11,900
2022-05-09	2.570	2.660	2.520	2.520	2.520	11,600
2022-05-06	2.700	2.700	2.570	2.600	2.600	9,400
2022-05-05	2.720	2.720	2.600	2.600	2.600	20,700
2022-05-04	2.720	2.720	2.620	2.660	2.660	17,600
2022-05-03	2.700	2.730	2.690	2.700	2.700	15,600
2022-05-02	2.760	2.780	2.700	2.700	2.700	20,700
2022-04-29	2.790	2.790	2.770	2.770	2.770	5,100
2022-04-28	2.800	2.800	2.760	2.760	2.760	12,300
2022-04-27	2.800	2.800	2.770	2.770	2.770	13,500
2022-04-26	2.840	2.840	2.720	2.760	2.760	13,500
2022-04-25	2.810	2.810	2.700	2.810	2.810	14,300
2022-04-22	2.870	2.880	2.770	2.810	2.810	10,800
2022-04-20	2.840	2.940	2.840	2.870	2.870	36,100
2022-04-19	2.850	2.910	2.810	2.910	2.910	47,000
2022-04-18	2.880	2.890	2.790	2.820	2.820	47,300
2022-04-14	2.820	2.830	2.800	2.820	2.820	6,500
2022-04-13	2.820	2.820	2.780	2.820	2.820	10,200
2022-04-12	2.810	2.850	2.780	2.800	2.800	47,200
2022-04-11	2.810	2.840	2.800	2.810	2.810	11,600
2022-04-08	2.820	2.850	2.820	2.820	2.820	10,100
2022-04-07	2.830	2.850	2.790	2.850	2.850	19,700
2022-04-06	2.800	2.820	2.790	2.800	2.800	14,600
2022-04-05	2.850	2.850	2.780	2.820	2.820	23,000
2022-04-04	2.810	2.890	2.800	2.820	2.820	22,300
2022-04-01	2.810	2.830	2.790	2.810	2.810	30,900
2022-03-31	2.810	2.830	2.790	2.800	2.800	24,800
2022-03-30	2.830	2.860	2.800	2.810	2.810	39,700
2022-03-29	2.820	2.870	2.780	2.810	2.810	136,500
2022-03-28	2.870	2.880	2.820	2.820	2.820	71,700
2022-03-25	2.990	2.990	2.880	2.880	2.880	42,800
2022-03-24	2.970	3.010	2.940	2.960	2.960	22,900
2022-03-23	2.990	3.020	2.950	2.960	2.960	56,700
2022-03-22	2.940	3.050	2.940	2.960	2.960	26,000
2022-03-21	3.000	3.080	2.930	2.940	2.940	30,700
2022-03-18	2.860	3.030	2.830	3.010	3.010	77,300
2022-03-17	2.880	2.910	2.820	2.910	2.910	15,900
2022-03-16	2.800	2.910	2.700	2.880	2.880	15,100

← NewerPage 19 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.