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
2022-03-15	2.880	2.880	2.710	2.850	2.850	14,800
2022-03-14	2.860	2.890	2.860	2.860	2.860	14,500
2022-03-11	2.950	3.000	2.860	2.860	2.860	48,800
2022-03-10	2.900	3.000	2.900	2.990	2.990	30,400
2022-03-09	2.830	2.940	2.830	2.900	2.900	18,500
2022-03-08	2.810	2.950	2.810	2.890	2.890	24,100
2022-03-07	2.950	3.020	2.810	2.820	2.820	101,700
2022-03-04	2.860	2.950	2.850	2.900	2.900	27,300
2022-03-03	3.070	3.100	2.850	2.850	2.850	167,600
2022-03-02	2.670	3.080	2.670	2.910	2.910	251,300
2022-02-25	2.710	2.830	2.670	2.670	2.670	31,900
2022-02-24	2.790	3.000	2.600	2.780	2.780	151,100
2022-02-23	2.800	2.830	2.760	2.760	2.760	5,800
2022-02-22	2.800	2.990	2.780	2.800	2.800	21,400
2022-02-21	2.800	2.860	2.750	2.750	2.750	24,800
2022-02-18	2.820	2.900	2.780	2.890	2.890	21,800
2022-02-17	2.850	2.920	2.810	2.810	2.810	15,200
2022-02-16	2.900	3.040	2.870	2.890	2.890	77,600
2022-02-15	2.800	2.890	2.770	2.890	2.890	31,000
2022-02-14	2.810	2.810	2.750	2.800	2.800	11,000
2022-02-11	2.770	2.800	2.700	2.770	2.770	34,200
2022-02-10	2.790	2.820	2.760	2.770	2.770	18,400
2022-02-09	2.840	2.850	2.760	2.790	2.790	10,300
2022-02-08	2.770	2.840	2.750	2.810	2.810	7,900
2022-02-07	2.790	2.820	2.760	2.770	2.770	13,000
2022-02-04	2.860	2.900	2.770	2.790	2.790	28,800
2022-02-03	2.870	2.960	2.850	2.850	2.850	22,200
2022-02-02	2.910	2.960	2.850	2.860	2.860	24,400
2022-02-01	2.990	3.000	2.910	2.910	2.910	44,600
2022-01-31	3.000	3.120	2.870	2.970	2.970	86,200
2022-01-28	2.920	3.430	2.820	2.950	2.950	533,300
2022-01-27	2.750	2.890	2.640	2.870	2.870	100,100
2022-01-26	2.640	2.790	2.590	2.680	2.680	57,400
2022-01-25	2.630	2.690	2.570	2.610	2.610	20,500
2022-01-24	2.690	2.690	2.550	2.610	2.610	20,700
2022-01-21	2.630	2.700	2.590	2.620	2.620	17,800
2022-01-20	2.540	2.670	2.540	2.590	2.590	34,700
2022-01-19	2.600	2.700	2.530	2.550	2.550	23,500
2022-01-18	2.620	2.620	2.530	2.600	2.600	23,900
2022-01-17	2.610	2.630	2.580	2.590	2.590	19,300
2022-01-14	2.600	2.610	2.580	2.590	2.590	13,900
2022-01-13	2.620	2.650	2.600	2.610	2.610	17,100
2022-01-12	2.630	2.680	2.600	2.620	2.620	13,700
2022-01-11	2.650	2.650	2.600	2.600	2.600	14,900
2022-01-10	2.690	2.690	2.590	2.610	2.610	9,100
2022-01-07	2.610	2.690	2.600	2.640	2.640	10,600
2022-01-06	2.760	2.780	2.620	2.660	2.660	13,900
2022-01-05	2.750	2.750	2.690	2.700	2.700	16,900
2022-01-04	2.760	2.780	2.740	2.740	2.740	4,600
2022-01-03	2.840	2.890	2.710	2.810	2.810	15,300
2021-12-30	2.830	2.840	2.790	2.800	2.800	7,800
2021-12-29	2.810	2.840	2.770	2.810	2.810	5,500
2021-12-28	2.810	2.830	2.800	2.800	2.800	10,900
2021-12-27	2.720	2.830	2.720	2.800	2.800	27,600
2021-12-23	2.770	2.830	2.710	2.710	2.710	18,100
2021-12-22	2.830	2.830	2.750	2.770	2.770	7,900
2021-12-21	2.720	2.840	2.710	2.840	2.840	9,800
2021-12-20	2.800	2.800	2.710	2.750	2.750	10,200
2021-12-17	2.800	2.850	2.780	2.800	2.800	19,600
2021-12-16	2.850	2.890	2.800	2.800	2.800	17,000

← NewerPage 20 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.