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
2026-07-15	1.170	1.290	1.170	1.180	1.180	3,100
2026-07-14	1.260	1.290	1.150	1.240	1.240	9,900
2026-07-13	1.160	1.160	1.160	1.160	1.160	200
2026-07-10	1.160	1.390	1.140	1.150	1.150	8,800
2026-07-09	1.200	1.210	1.170	1.170	1.170	1,700
2026-07-08	1.180	1.180	1.180	1.180	1.180	0
2026-07-07	1.170	1.180	1.170	1.180	1.180	1,100
2026-07-06	1.210	1.210	1.160	1.160	1.160	700
2026-07-03	1.230	1.240	1.200	1.200	1.200	8,700
2026-07-02	1.250	1.250	1.220	1.220	1.220	4,600
2026-07-01	1.260	1.260	1.260	1.260	1.260	0
2026-06-30	1.260	1.260	1.260	1.260	1.260	500
2026-06-29	1.260	1.260	1.260	1.260	1.260	0
2026-06-26	1.290	1.290	1.260	1.260	1.260	10,200
2026-06-25	1.290	1.290	1.290	1.290	1.290	1,900
2026-06-24	1.310	1.310	1.310	1.310	1.310	800
2026-06-23	1.310	1.310	1.280	1.290	1.290	6,300
2026-06-22	1.300	1.300	1.290	1.300	1.300	800
2026-06-19	1.270	1.300	1.270	1.300	1.300	2,100
2026-06-18	1.280	1.280	1.260	1.260	1.260	1,900
2026-06-17	1.360	1.360	1.280	1.280	1.280	500
2026-06-16	1.350	1.350	1.350	1.350	1.350	0
2026-06-15	1.390	1.390	1.350	1.350	1.350	1,400
2026-06-12	1.380	1.380	1.380	1.380	1.380	1,600
2026-06-11	1.410	1.420	1.410	1.410	1.410	1,600
2026-06-10	1.340	1.410	1.340	1.350	1.350	1,300
2026-06-09	1.410	1.430	1.330	1.430	1.430	900
2026-06-08	1.420	1.420	1.410	1.410	1.410	600
2026-06-05	1.490	1.660	1.380	1.410	1.410	14,900
2026-06-03	1.410	1.560	1.400	1.470	1.470	15,500
2026-06-02	1.590	1.590	1.380	1.400	1.400	29,100
2026-06-01	1.870	1.870	1.530	1.600	1.600	18,300
2026-05-29	1.850	1.960	1.850	1.870	1.870	3,500
2026-05-28	2.010	2.050	1.790	1.810	1.810	10,800
2026-05-27	2.030	2.030	2.010	2.010	2.010	3,600
2026-05-26	2.070	2.070	2.020	2.020	2.020	5,100
2026-05-25	2.100	2.100	2.080	2.080	2.080	22,100
2026-05-22	2.090	2.110	2.090	2.110	2.110	300
2026-05-21	2.110	2.110	2.110	2.110	2.110	300
2026-05-20	2.130	2.180	2.110	2.110	2.110	3,400
2026-05-19	2.270	2.270	2.080	2.100	2.100	11,000
2026-05-18	2.080	2.300	2.080	2.140	2.140	64,700
2026-05-15	2.100	2.110	2.080	2.080	2.080	29,500
2026-05-14	2.120	2.120	2.120	2.120	2.120	0
2026-05-13	2.300	2.300	2.080	2.120	2.120	17,600
2026-05-12	2.320	2.320	2.320	2.320	2.320	0
2026-05-11	2.320	2.320	2.320	2.320	2.320	100
2026-05-08	2.140	2.380	2.140	2.200	2.200	20,300
2026-05-07	2.140	2.140	2.140	2.140	2.140	100
2026-05-06	2.080	2.080	2.080	2.080	2.080	1,000
2026-05-05	2.090	2.160	2.090	2.160	2.160	500
2026-05-04	2.080	2.080	2.080	2.080	2.080	200
2026-04-30	2.120	2.120	2.120	2.120	2.120	100
2026-04-29	2.080	2.080	2.080	2.080	2.080	800
2026-04-28	2.080	2.080	2.080	2.080	2.080	0
2026-04-27	2.080	2.090	2.080	2.080	2.080	3,900
2026-04-24	2.130	2.130	2.080	2.080	2.080	27,500
2026-04-23	2.130	2.130	2.090	2.090	2.090	1,100
2026-04-22	2.150	2.150	2.080	2.080	2.080	14,900

← NewerPage 2 of 2 · 119 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.