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
2021-12-15	2.840	2.840	2.720	2.820	2.820	9,500
2021-12-14	2.850	2.860	2.750	2.760	2.760	34,200
2021-12-13	2.900	2.920	2.830	2.850	2.850	32,600
2021-12-10	2.900	2.940	2.850	2.870	2.870	18,700
2021-12-09	2.930	3.040	2.840	2.870	2.870	48,500
2021-12-08	2.900	2.960	2.870	2.930	2.930	30,000
2021-12-07	2.990	2.990	2.880	2.900	2.900	14,500
2021-12-06	2.850	2.950	2.850	2.870	2.870	38,500
2021-12-03	2.900	2.980	2.840	2.860	2.860	31,800
2021-12-02	2.880	2.930	2.830	2.850	2.850	22,700
2021-12-01	2.950	3.100	2.830	2.830	2.830	71,600
2021-11-30	2.940	3.080	2.870	2.930	2.930	54,400
2021-11-29	2.820	3.090	2.820	2.940	2.940	80,600
2021-11-26	3.000	3.000	2.710	2.810	2.810	112,900
2021-11-25	2.850	3.650	2.790	3.070	3.070	681,600
2021-11-24	2.850	3.090	2.800	2.800	2.800	128,800
2021-11-23	2.800	2.820	2.660	2.800	2.800	31,200
2021-11-22	2.920	2.920	2.710	2.790	2.790	25,000
2021-11-19	2.820	2.860	2.800	2.800	2.800	10,900
2021-11-18	2.810	2.880	2.800	2.800	2.800	29,400
2021-11-17	2.980	2.980	2.800	2.920	2.920	46,400
2021-11-16	2.990	2.990	2.880	2.920	2.920	19,400
2021-11-12	3.050	3.060	2.960	2.990	2.990	28,100
2021-11-11	3.000	3.170	2.930	3.020	3.020	67,200
2021-11-10	2.760	2.950	2.760	2.930	2.930	22,000
2021-11-09	2.770	3.000	2.770	2.810	2.810	71,100
2021-11-08	2.970	3.000	2.700	2.740	2.740	68,900
2021-11-05	2.960	3.050	2.900	2.910	2.910	31,300
2021-11-04	3.000	3.020	2.900	2.900	2.900	17,400
2021-11-03	2.980	3.030	2.920	3.000	3.000	20,700
2021-11-01	2.900	3.060	2.850	2.940	2.940	15,800
2021-10-29	2.930	2.930	2.850	2.850	2.850	23,700
2021-10-28	3.030	3.060	2.900	2.930	2.930	43,400
2021-10-27	3.080	3.120	3.030	3.030	3.030	14,300
2021-10-26	3.250	3.250	3.020	3.020	3.020	27,600
2021-10-25	3.180	3.230	3.150	3.200	3.200	36,700
2021-10-22	3.170	3.180	2.910	3.170	3.170	102,900
2021-10-21	3.310	3.310	3.190	3.210	3.210	36,400
2021-10-20	3.410	3.410	3.250	3.300	3.300	43,800
2021-10-19	3.440	3.440	3.320	3.320	3.320	51,200
2021-10-18	3.480	3.500	3.390	3.420	3.420	49,500
2021-10-15	3.480	3.480	3.400	3.420	3.420	55,100
2021-10-14	3.490	3.550	3.400	3.410	3.410	77,000

← NewerPage 21 of 21 · 1,243 trading days

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.