RPMG3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-10	2.880	2.910	2.860	2.860	2.860	90
2025-09-09	2.900	2.900	2.880	2.880	2.880	81
2025-09-08	2.920	2.920	2.880	2.920	2.920	40
2025-09-05	2.870	2.870	2.870	2.870	2.870	149
2025-09-04	2.920	2.920	2.840	2.900	2.900	370
2025-09-03	2.860	2.930	2.840	2.870	2.870	292
2025-09-02	2.950	2.950	2.890	2.890	2.890	64
2025-09-01	2.920	2.950	2.890	2.900	2.900	61
2025-08-29	2.890	2.890	2.890	2.890	2.890	70
2025-08-28	2.890	2.890	2.880	2.880	2.880	5
2025-08-27	2.900	2.920	2.900	2.920	2.920	54
2025-08-26	2.950	2.960	2.920	2.950	2.950	19
2025-08-25	2.950	2.970	2.910	2.910	2.910	60
2025-08-22	2.970	2.970	2.970	2.970	2.970	18
2025-08-21	2.920	2.980	2.920	2.920	2.920	9
2025-08-20	2.850	2.920	2.840	2.840	2.840	37
2025-08-19	2.980	2.990	2.850	2.850	2.850	94
2025-08-18	2.880	2.990	2.800	2.810	2.810	171
2025-08-15	2.880	2.880	2.880	2.880	2.880	86
2025-08-14	2.980	2.980	2.980	2.980	2.980	3
2025-08-13	2.960	3.000	2.890	2.890	2.890	163
2025-08-12	2.890	2.960	2.810	2.960	2.960	243
2025-08-11	2.860	2.970	2.860	2.860	2.860	96
2025-08-08	2.960	2.960	2.960	2.960	2.960	110
2025-08-07	2.940	2.980	2.870	2.910	2.910	423
2025-08-06	2.830	2.960	2.830	2.940	2.940	101
2025-08-05	2.970	2.970	2.800	2.810	2.810	135
2025-08-04	2.920	2.970	2.920	2.970	2.970	29
2025-08-01	2.950	2.950	2.950	2.950	2.950	54
2025-07-31	2.920	2.950	2.910	2.950	2.950	64
2025-07-30	2.930	2.950	2.800	2.940	2.940	194
2025-07-29	2.900	2.950	2.870	2.930	2.930	217
2025-07-28	2.850	2.870	2.850	2.870	2.870	27
2025-07-25	2.900	2.900	2.900	2.900	2.900	9
2025-07-24	2.810	2.960	2.810	2.900	2.900	308
2025-07-23	2.870	2.930	2.860	2.870	2.870	34
2025-07-22	2.870	2.880	2.870	2.870	2.870	114
2025-07-21	2.900	2.950	2.890	2.890	2.890	173
2025-07-18	2.900	2.900	2.900	2.900	2.900	55
2025-07-17	2.880	2.890	2.880	2.890	2.890	24
2025-07-16	2.900	2.950	2.880	2.880	2.880	97
2025-07-15	2.890	2.890	2.890	2.890	2.890	49
2025-07-14	2.850	2.960	2.850	2.860	2.860	142
2025-07-11	2.950	2.950	2.950	2.950	2.950	253
2025-07-10	2.900	2.910	2.900	2.910	2.910	113
2025-07-09	2.970	2.970	2.890	2.890	2.890	4
2025-07-08	2.970	2.970	2.970	2.970	2.970	1
2025-07-07	2.890	2.980	2.890	2.980	2.980	162
2025-07-04	2.890	2.890	2.890	2.890	2.890	201
2025-07-03	2.950	2.950	2.900	2.950	2.950	90
2025-07-02	2.900	3.000	2.900	2.950	2.950	127
2025-07-01	3.010	3.010	2.930	2.990	2.990	90
2025-06-30	2.900	3.010	2.890	3.010	3.010	291
2025-06-27	2.900	2.900	2.900	2.900	2.900	48
2025-06-26	2.890	2.940	2.890	2.940	2.940	93
2025-06-25	2.930	2.930	2.890	2.890	2.890	77
2025-06-24	2.880	2.930	2.880	2.930	2.930	234
2025-06-23	2.910	2.910	2.860	2.890	2.890	54
2025-06-20	2.890	2.890	2.890	2.890	2.890	183
2025-06-18	2.870	2.870	2.870	2.870	2.870	98

← NewerPage 5 of 8 · 424 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.