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
2026-10-06	0.850	0.850	0.850	0.850	0.850	0
2026-10-05	0.850	0.850	0.850	0.850	0.850	0
2026-10-04	0.850	0.850	0.850	0.850	0.850	0
2026-10-01	0.850	0.850	0.850	0.850	0.850	0
2026-09-30	0.850	0.850	0.850	0.850	0.850	0
2026-09-29	0.850	0.850	0.850	0.850	0.850	0
2026-09-28	0.850	0.850	0.850	0.850	0.850	0
2026-09-27	0.850	0.850	0.850	0.850	0.850	0
2026-09-25	0.850	0.850	0.850	0.850	0.850	0
2026-09-24	0.850	0.850	0.850	0.850	0.850	0
2026-09-23	0.850	0.850	0.850	0.850	0.850	0
2026-09-22	0.850	0.850	0.850	0.850	0.850	0
2026-09-21	0.850	0.850	0.850	0.850	0.850	0
2026-09-20	0.850	0.850	0.850	0.850	0.850	0
2026-09-18	0.850	0.850	0.850	0.850	0.850	0
2026-09-17	0.850	0.850	0.850	0.850	0.850	0
2026-09-16	0.850	0.850	0.850	0.850	0.850	0
2026-09-15	0.850	0.850	0.850	0.850	0.850	0
2026-09-14	0.850	0.850	0.850	0.850	0.850	0
2026-09-11	0.850	0.850	0.850	0.850	0.850	0
2026-09-10	0.850	0.850	0.850	0.850	0.850	0
2026-09-09	0.850	0.850	0.850	0.850	0.850	0
2026-09-08	0.850	0.850	0.850	0.850	0.850	0
2026-09-04	0.850	0.850	0.850	0.850	0.850	0
2026-09-03	0.850	0.850	0.850	0.850	0.850	0
2026-09-02	0.850	0.850	0.850	0.850	0.850	0
2026-09-01	0.850	0.850	0.850	0.850	0.850	0
2026-08-31	0.850	0.850	0.850	0.850	0.850	0
2026-08-28	0.850	0.850	0.850	0.850	0.850	0
2026-08-27	0.850	0.850	0.850	0.850	0.850	0
2026-08-26	0.850	0.850	0.850	0.850	0.850	0
2026-08-25	0.850	0.850	0.850	0.850	0.850	0
2026-08-24	0.850	0.850	0.850	0.850	0.850	0
2026-08-21	0.850	0.850	0.850	0.850	0.850	0
2026-08-20	0.850	0.850	0.850	0.850	0.850	0
2026-08-19	0.850	0.850	0.850	0.850	0.850	0
2026-08-18	0.850	0.850	0.850	0.850	0.850	0
2026-08-17	0.850	0.850	0.850	0.850	0.850	0
2026-08-14	0.850	0.850	0.850	0.850	0.850	0
2026-08-13	0.850	0.850	0.850	0.850	0.850	0
2026-08-12	0.850	0.850	0.850	0.850	0.850	0
2026-08-11	0.850	0.850	0.850	0.850	0.850	0
2026-08-10	0.940	0.940	0.800	0.850	0.850	17,400
2026-08-07	1.080	1.080	0.910	0.910	0.910	24,600
2026-08-06	1.110	1.110	1.080	1.080	1.080	9,300
2026-08-05	1.120	1.120	1.110	1.110	1.110	200
2026-08-04	1.110	1.140	1.110	1.110	1.110	1,200
2026-08-03	1.110	1.170	1.110	1.170	1.170	2,500
2026-07-31	1.150	1.150	1.150	1.150	1.150	0
2026-07-30	1.150	1.150	1.150	1.150	1.150	0
2026-07-29	1.150	1.150	1.150	1.150	1.150	1,500
2026-07-28	1.170	1.180	1.150	1.150	1.150	1,000
2026-07-27	1.160	1.180	1.160	1.180	1.180	3,700
2026-07-24	1.160	1.160	1.140	1.140	1.140	1,300
2026-07-23	1.160	1.170	1.160	1.170	1.170	1,000
2026-07-22	1.170	1.190	1.170	1.190	1.190	1,500

Page 1 of 1 · 56 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.