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
2026-04-17	2.140	2.150	2.090	2.090	2.090	8,900
2026-04-16	2.140	2.140	2.140	2.140	2.140	3,800
2026-04-15	2.130	2.190	2.130	2.190	2.190	600
2026-04-14	2.120	2.140	2.120	2.140	2.140	200
2026-04-13	2.140	2.230	2.140	2.230	2.230	800
2026-04-10	2.100	2.270	2.100	2.260	2.260	5,800
2026-04-09	2.160	2.160	2.100	2.100	2.100	1,200
2026-04-08	2.170	2.170	2.090	2.140	2.140	1,600
2026-04-07	2.120	2.390	2.080	2.190	2.190	23,800
2026-04-06	2.110	2.140	2.090	2.120	2.120	3,800
2026-04-02	2.200	2.200	2.160	2.160	2.160	500
2026-04-01	2.090	2.280	2.090	2.230	2.230	7,800
2026-03-31	2.120	2.120	2.120	2.120	2.120	0
2026-03-30	2.110	2.130	2.090	2.120	2.120	6,400
2026-03-27	2.090	2.120	2.090	2.100	2.100	2,800
2026-03-26	2.090	2.120	2.080	2.100	2.100	2,700
2026-03-25	2.150	2.150	2.080	2.080	2.080	25,800
2026-03-24	2.180	2.180	2.150	2.150	2.150	1,900
2026-03-23	2.240	2.240	2.130	2.180	2.180	2,000
2026-03-20	2.230	2.230	2.200	2.200	2.200	1,000
2026-03-19	2.210	2.240	2.210	2.210	2.210	1,500
2026-03-18	2.240	2.240	2.210	2.210	2.210	4,500
2026-03-17	2.250	2.290	2.230	2.240	2.240	3,700
2026-03-16	2.300	2.310	2.300	2.310	2.310	1,700
2026-03-13	2.270	2.300	2.230	2.300	2.300	1,900
2026-03-12	2.310	2.310	2.250	2.260	2.260	900
2026-03-11	2.260	2.390	2.220	2.220	2.220	11,200
2026-03-10	2.210	2.230	2.200	2.200	2.200	11,700
2026-03-09	2.200	2.270	2.200	2.200	2.200	600
2026-03-06	2.290	2.290	2.290	2.290	2.290	200
2026-03-05	2.290	2.300	2.290	2.300	2.300	200
2026-03-04	2.310	2.340	2.230	2.260	2.260	3,000
2026-03-03	2.390	2.390	2.340	2.360	2.360	1,600
2026-03-02	2.380	2.390	2.300	2.370	2.370	4,500
2026-02-27	2.220	2.250	2.220	2.250	2.250	1,200
2026-02-26	2.230	2.310	2.220	2.260	2.260	10,600
2026-02-25	2.270	2.310	2.200	2.210	2.210	3,400
2026-02-24	2.200	2.240	2.200	2.240	2.240	1,000
2026-02-23	2.240	2.300	2.160	2.300	2.300	7,300
2026-02-20	2.270	2.280	2.230	2.280	2.280	2,800
2026-02-19	2.280	2.280	2.280	2.280	2.280	100
2026-02-18	2.280	2.280	2.280	2.280	2.280	100
2026-02-13	2.280	2.470	2.200	2.280	2.280	12,000
2026-02-12	2.220	2.330	2.220	2.220	2.220	4,100
2026-02-11	2.520	2.520	2.200	2.200	2.200	5,200
2026-02-10	2.340	2.340	2.130	2.170	2.170	8,800
2026-02-09	2.690	2.690	2.550	2.580	2.580	8,300
2026-02-06	2.080	2.740	2.080	2.660	2.660	21,700
2026-02-05	2.080	2.080	2.080	2.080	2.080	0
2026-02-04	2.080	2.130	2.080	2.080	2.080	3,400
2026-02-03	2.090	2.090	2.080	2.080	2.080	5,500
2026-02-02	2.110	2.110	2.080	2.080	2.080	1,000
2026-01-30	2.110	2.110	2.110	2.110	2.110	0
2026-01-29	2.100	2.110	2.100	2.110	2.110	3,100
2026-01-28	2.100	2.100	2.100	2.100	2.100	1,700
2026-01-27	2.100	2.100	2.100	2.100	2.100	700
2026-01-26	2.140	2.140	2.140	2.140	2.140	2,000
2026-01-23	2.080	2.130	2.080	2.130	2.130	1,800
2026-01-22	2.080	2.080	2.080	2.080	2.080	800
2026-01-21	2.090	2.090	2.080	2.080	2.080	5,900

← NewerPage 3 of 21 · 1,243 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.