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
2025-05-05	2.820	2.910	2.690	2.760	2.760	2,900
2025-05-02	2.830	2.830	2.830	2.830	2.830	300
2025-04-30	2.900	2.900	2.820	2.820	2.820	300
2025-04-29	2.930	2.930	2.850	2.850	2.850	600
2025-04-28	2.870	2.880	2.860	2.860	2.860	3,800
2025-04-25	2.860	2.900	2.850	2.900	2.900	1,900
2025-04-24	2.950	2.950	2.840	2.860	2.860	3,400
2025-04-23	2.830	2.950	2.830	2.850	2.850	8,500
2025-04-22	2.890	2.890	2.890	2.890	2.890	1,700
2025-04-17	2.870	2.940	2.870	2.890	2.890	5,300
2025-04-16	2.930	2.930	2.870	2.870	2.870	7,300
2025-04-15	2.760	2.920	2.760	2.900	2.900	4,900
2025-04-14	2.780	2.900	2.780	2.810	2.810	6,600
2025-04-11	2.750	2.750	2.750	2.750	2.750	0
2025-04-10	2.720	2.900	2.700	2.750	2.750	15,700
2025-04-09	2.840	2.840	2.710	2.710	2.710	1,300
2025-04-08	2.690	2.860	2.690	2.700	2.700	5,000
2025-04-07	2.690	2.780	2.690	2.750	2.750	1,000
2025-04-04	2.890	2.890	2.700	2.780	2.780	5,400
2025-04-03	2.870	2.870	2.870	2.870	2.870	300
2025-04-02	2.860	2.860	2.830	2.830	2.830	16,100
2025-04-01	2.870	2.880	2.870	2.870	2.870	3,900
2025-03-31	2.880	2.900	2.870	2.870	2.870	7,300
2025-03-28	2.880	2.910	2.880	2.910	2.910	1,100
2025-03-27	2.880	2.910	2.870	2.910	2.910	1,000
2025-03-26	2.930	2.930	2.870	2.870	2.870	1,000
2025-03-25	2.880	2.930	2.860	2.930	2.930	7,300
2025-03-24	2.870	2.880	2.860	2.880	2.880	4,800
2025-03-21	2.880	2.900	2.870	2.870	2.870	3,500
2025-03-20	2.910	2.910	2.870	2.870	2.870	500
2025-03-19	2.940	2.940	2.870	2.880	2.880	19,200
2025-03-18	2.870	2.940	2.860	2.920	2.920	6,000
2025-03-17	2.880	2.930	2.870	2.920	2.920	1,100
2025-03-14	2.870	2.910	2.870	2.880	2.880	1,500
2025-03-13	2.930	2.930	2.870	2.870	2.870	400
2025-03-12	2.860	2.890	2.850	2.860	2.860	700
2025-03-11	2.870	2.910	2.860	2.910	2.910	12,200
2025-03-10	2.870	2.870	2.850	2.850	2.850	3,700
2025-03-07	3.020	3.020	2.870	2.890	2.890	1,500
2025-03-06	2.870	3.020	2.870	2.900	2.900	12,200
2025-03-05	2.870	2.920	2.860	2.870	2.870	2,800
2025-02-28	2.910	2.910	2.870	2.900	2.900	1,700
2025-02-27	2.870	2.890	2.860	2.890	2.890	1,100
2025-02-26	2.870	2.920	2.870	2.920	2.920	3,100
2025-02-25	2.900	2.940	2.900	2.940	2.940	500
2025-02-24	2.940	2.940	2.900	2.900	2.900	200
2025-02-21	2.870	2.930	2.870	2.870	2.870	3,300
2025-02-20	2.870	2.920	2.870	2.870	2.870	2,300
2025-02-19	2.870	2.910	2.860	2.860	2.860	7,900
2025-02-18	2.850	2.920	2.850	2.920	2.920	1,300
2025-02-17	2.850	2.920	2.850	2.880	2.880	1,600
2025-02-14	2.940	2.940	2.880	2.920	2.920	3,000
2025-02-13	2.810	2.940	2.810	2.940	2.940	2,500
2025-02-12	2.850	2.910	2.850	2.910	2.910	2,900
2025-02-11	2.930	2.940	2.820	2.900	2.900	4,700
2025-02-10	2.890	2.900	2.830	2.830	2.830	2,900
2025-02-07	2.880	2.880	2.800	2.850	2.850	6,200
2025-02-06	2.880	2.900	2.840	2.880	2.880	1,400
2025-02-05	2.880	2.890	2.860	2.860	2.860	8,900
2025-02-04	2.910	2.910	2.880	2.880	2.880	17,000

← NewerPage 7 of 21 · 1,237 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.