Refinaria de Petróleos de Manguinhos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 2.970 | 2.970 | 2.880 | 2.950 | 2.950 | 13,100 |
| 2024-10-31 | 3.030 | 3.050 | 2.960 | 2.980 | 2.980 | 13,800 |
| 2024-10-30 | 2.970 | 3.010 | 2.970 | 3.010 | 3.010 | 6,800 |
| 2024-10-29 | 3.020 | 3.020 | 2.920 | 2.930 | 2.930 | 18,100 |
| 2024-10-28 | 2.990 | 3.000 | 2.950 | 3.000 | 3.000 | 43,600 |
| 2024-10-25 | 3.000 | 3.000 | 2.950 | 2.960 | 2.960 | 4,700 |
| 2024-10-24 | 2.930 | 2.980 | 2.920 | 2.940 | 2.940 | 4,300 |
| 2024-10-23 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 23,100 |
| 2024-10-22 | 2.970 | 3.040 | 2.840 | 2.900 | 2.900 | 29,900 |
| 2024-10-21 | 3.000 | 3.040 | 2.940 | 2.970 | 2.970 | 13,300 |
| 2024-10-18 | 3.060 | 3.070 | 2.850 | 2.990 | 2.990 | 34,200 |
| 2024-10-17 | 3.030 | 3.080 | 3.010 | 3.040 | 3.040 | 16,100 |
| 2024-10-16 | 2.990 | 3.130 | 2.990 | 3.010 | 3.010 | 30,900 |
| 2024-10-15 | 3.020 | 3.110 | 3.010 | 3.030 | 3.030 | 17,200 |
| 2024-10-14 | 3.030 | 3.070 | 2.940 | 3.070 | 3.070 | 19,700 |
| 2024-10-11 | 3.030 | 3.130 | 3.010 | 3.020 | 3.020 | 8,200 |
| 2024-10-10 | 3.110 | 3.120 | 3.020 | 3.020 | 3.020 | 63,700 |
| 2024-10-09 | 3.050 | 3.140 | 3.030 | 3.080 | 3.080 | 33,700 |
| 2024-10-08 | 3.010 | 3.050 | 3.000 | 3.050 | 3.050 | 21,800 |
| 2024-10-07 | 3.100 | 3.130 | 3.010 | 3.010 | 3.010 | 19,400 |
| 2024-10-04 | 3.140 | 3.170 | 3.040 | 3.120 | 3.120 | 15,500 |
| 2024-10-03 | 3.100 | 3.190 | 3.020 | 3.140 | 3.140 | 40,400 |
| 2024-10-02 | 3.070 | 3.150 | 3.000 | 3.150 | 3.150 | 109,000 |
| 2024-10-01 | 2.990 | 3.050 | 2.980 | 3.010 | 3.010 | 38,400 |
| 2024-09-30 | 3.010 | 3.070 | 2.950 | 2.970 | 2.970 | 76,500 |
| 2024-09-27 | 2.980 | 3.070 | 2.980 | 3.030 | 3.030 | 19,800 |
| 2024-09-26 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 4,500 |
| 2024-09-25 | 2.940 | 3.010 | 2.920 | 2.950 | 2.950 | 44,100 |
| 2024-09-24 | 2.980 | 3.020 | 2.900 | 2.910 | 2.910 | 22,600 |
| 2024-09-23 | 2.930 | 3.250 | 2.930 | 3.040 | 3.040 | 111,500 |
| 2024-09-20 | 3.010 | 3.080 | 2.920 | 2.920 | 2.920 | 29,300 |
| 2024-09-19 | 2.980 | 3.050 | 2.940 | 3.010 | 3.010 | 30,600 |
| 2024-09-18 | 2.970 | 3.050 | 2.970 | 3.000 | 3.000 | 6,800 |
| 2024-09-17 | 3.000 | 3.040 | 2.940 | 2.970 | 2.970 | 21,200 |
| 2024-09-16 | 3.010 | 3.010 | 2.900 | 2.990 | 2.990 | 60,600 |
| 2024-09-13 | 2.980 | 3.020 | 2.900 | 2.980 | 2.980 | 80,600 |
| 2024-09-12 | 2.950 | 2.990 | 2.860 | 2.890 | 2.890 | 75,900 |
| 2024-09-11 | 3.000 | 3.030 | 2.800 | 2.940 | 2.940 | 160,400 |
| 2024-09-10 | 3.110 | 3.140 | 2.970 | 3.020 | 3.020 | 14,800 |
| 2024-09-09 | 3.150 | 3.160 | 3.000 | 3.020 | 3.020 | 28,000 |
| 2024-09-06 | 2.920 | 3.200 | 2.900 | 3.150 | 3.150 | 49,100 |
| 2024-09-05 | 2.940 | 3.040 | 2.850 | 3.040 | 3.040 | 39,200 |
| 2024-09-04 | 2.950 | 3.000 | 2.850 | 2.990 | 2.990 | 14,200 |
| 2024-09-03 | 2.920 | 3.090 | 2.920 | 2.940 | 2.940 | 27,500 |
| 2024-09-02 | 3.050 | 3.050 | 2.910 | 3.050 | 3.050 | 34,700 |
| 2024-08-30 | 2.900 | 3.050 | 2.840 | 3.050 | 3.050 | 50,100 |
| 2024-08-29 | 2.880 | 2.910 | 2.830 | 2.890 | 2.890 | 42,100 |
| 2024-08-28 | 2.850 | 3.050 | 2.850 | 2.910 | 2.910 | 35,000 |
| 2024-08-27 | 2.820 | 2.860 | 2.770 | 2.840 | 2.840 | 12,400 |
| 2024-08-26 | 2.770 | 2.860 | 2.750 | 2.860 | 2.860 | 25,700 |
| 2024-08-23 | 2.810 | 3.000 | 2.730 | 2.730 | 2.730 | 72,000 |
| 2024-08-22 | 2.780 | 2.830 | 2.770 | 2.790 | 2.790 | 4,300 |
| 2024-08-21 | 2.770 | 2.850 | 2.730 | 2.770 | 2.770 | 18,800 |
| 2024-08-20 | 2.780 | 2.830 | 2.730 | 2.760 | 2.760 | 34,200 |
| 2024-08-19 | 2.770 | 2.870 | 2.750 | 2.750 | 2.750 | 26,100 |
| 2024-08-16 | 2.800 | 2.890 | 2.710 | 2.730 | 2.730 | 30,600 |
| 2024-08-15 | 2.680 | 2.790 | 2.650 | 2.790 | 2.790 | 16,400 |
| 2024-08-14 | 2.760 | 2.850 | 2.640 | 2.640 | 2.640 | 31,700 |
| 2024-08-13 | 2.790 | 2.920 | 2.710 | 2.710 | 2.710 | 41,600 |
| 2024-08-12 | 2.750 | 2.830 | 2.720 | 2.810 | 2.810 | 11,100 |
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.