RPMG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 2.990 | 3.050 | 2.930 | 3.000 | 3.000 | 289 |
| 2025-06-16 | 2.930 | 3.000 | 2.930 | 2.980 | 2.980 | 193 |
| 2025-06-13 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 80 |
| 2025-06-12 | 2.970 | 2.980 | 2.880 | 2.880 | 2.880 | 38 |
| 2025-06-11 | 2.940 | 2.970 | 2.870 | 2.970 | 2.970 | 102 |
| 2025-06-10 | 2.900 | 2.950 | 2.900 | 2.900 | 2.900 | 103 |
| 2025-06-09 | 2.770 | 2.900 | 2.770 | 2.900 | 2.900 | 403 |
| 2025-06-06 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 59 |
| 2025-06-05 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 55 |
| 2025-06-04 | 2.850 | 2.920 | 2.840 | 2.920 | 2.920 | 57 |
| 2025-06-03 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 304 |
| 2025-06-02 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 161 |
| 2025-05-30 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 57 |
| 2025-05-29 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 164 |
| 2025-05-28 | 2.940 | 2.950 | 2.880 | 2.950 | 2.950 | 81 |
| 2025-05-27 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 28 |
| 2025-05-26 | 2.880 | 2.880 | 2.780 | 2.870 | 2.870 | 174 |
| 2025-05-23 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 197 |
| 2025-05-22 | 2.800 | 2.980 | 2.800 | 2.950 | 2.950 | 63 |
| 2025-05-21 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 204 |
| 2025-05-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 502 |
| 2025-05-19 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 95 |
| 2025-05-16 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 46 |
| 2025-05-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 73 |
| 2025-05-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 195 |
| 2025-05-13 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 14 |
| 2025-05-12 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 375 |
| 2025-05-09 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2025-05-06 | 2.910 | 2.920 | 2.770 | 2.770 | 2.770 | 190 |
| 2025-05-05 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 120 |
| 2025-05-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 16 |
| 2025-04-30 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 7 |
| 2025-04-29 | 2.850 | 2.920 | 2.840 | 2.920 | 2.920 | 44 |
| 2025-04-28 | 2.920 | 2.920 | 2.850 | 2.850 | 2.850 | 61 |
| 2025-04-25 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 56 |
| 2025-04-24 | 2.930 | 2.930 | 2.810 | 2.840 | 2.840 | 300 |
| 2025-04-23 | 2.920 | 2.940 | 2.780 | 2.930 | 2.930 | 239 |
| 2025-04-22 | 2.790 | 2.920 | 2.790 | 2.800 | 2.800 | 203 |
| 2025-04-17 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 479 |
| 2025-04-16 | 2.880 | 2.890 | 2.770 | 2.880 | 2.880 | 143 |
| 2025-04-15 | 2.760 | 2.890 | 2.760 | 2.870 | 2.870 | 74 |
| 2025-04-14 | 2.730 | 2.890 | 2.720 | 2.820 | 2.820 | 260 |
| 2025-04-11 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 201 |
| 2025-04-10 | 2.800 | 2.810 | 2.750 | 2.750 | 2.750 | 127 |
| 2025-04-09 | 2.720 | 2.730 | 2.720 | 2.720 | 2.720 | 44 |
| 2025-04-08 | 2.750 | 2.930 | 2.750 | 2.750 | 2.750 | 47 |
| 2025-04-07 | 2.790 | 2.940 | 2.750 | 2.750 | 2.750 | 237 |
| 2025-04-04 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 852 |
| 2025-04-03 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 16 |
| 2025-04-01 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 52 |
| 2025-03-31 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 172 |
| 2025-03-28 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 77 |
| 2025-03-27 | 2.910 | 2.970 | 2.850 | 2.970 | 2.970 | 232 |
| 2025-03-26 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 113 |
| 2025-03-25 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 68 |
| 2025-03-24 | 2.910 | 2.990 | 2.820 | 2.880 | 2.880 | 158 |
| 2025-03-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 226 |
| 2025-03-20 | 2.940 | 2.990 | 2.830 | 2.830 | 2.830 | 25 |
| 2025-03-19 | 2.880 | 2.940 | 2.840 | 2.930 | 2.930 | 106 |
| 2025-03-18 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 135 |
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.