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
2026-01-20	2.090	2.090	2.080	2.080	2.080	200
2026-01-19	2.090	2.150	2.090	2.150	2.150	1,200
2026-01-16	2.100	2.100	2.100	2.100	2.100	0
2026-01-15	2.150	2.150	2.100	2.100	2.100	800
2026-01-14	2.090	2.090	2.090	2.090	2.090	100
2026-01-13	2.080	2.080	2.080	2.080	2.080	0
2026-01-12	2.090	2.090	2.080	2.080	2.080	1,200
2026-01-09	2.080	2.080	2.080	2.080	2.080	1,000
2026-01-08	2.080	2.100	2.080	2.100	2.100	400
2026-01-07	2.150	2.150	2.080	2.080	2.080	1,100
2026-01-06	2.130	2.130	2.130	2.130	2.130	0
2026-01-05	2.120	2.130	2.120	2.130	2.130	1,000
2026-01-02	2.090	2.100	2.090	2.090	2.090	4,000
2025-12-30	2.080	2.140	2.080	2.080	2.080	5,500
2025-12-29	2.090	2.090	2.080	2.080	2.080	500
2025-12-26	2.130	2.130	2.130	2.130	2.130	0
2025-12-23	2.130	2.140	2.130	2.130	2.130	800
2025-12-22	2.090	2.130	2.080	2.130	2.130	800
2025-12-19	2.080	2.080	2.080	2.080	2.080	0
2025-12-18	2.090	2.090	2.080	2.080	2.080	1,000
2025-12-17	2.160	2.160	2.160	2.160	2.160	100
2025-12-16	2.090	2.090	2.090	2.090	2.090	200
2025-12-15	2.120	2.160	2.120	2.160	2.160	1,300
2025-12-12	2.120	2.150	2.120	2.150	2.150	1,100
2025-12-11	2.120	2.150	2.120	2.150	2.150	1,400
2025-12-10	2.120	2.150	2.120	2.140	2.140	1,700
2025-12-09	2.090	2.090	2.090	2.090	2.090	0
2025-12-08	2.120	2.170	2.090	2.090	2.090	3,500
2025-12-05	2.080	2.090	2.080	2.090	2.090	500
2025-12-04	2.090	2.090	2.090	2.090	2.090	1,400
2025-12-03	2.100	2.150	2.090	2.150	2.150	2,000
2025-12-02	2.090	2.090	2.080	2.080	2.080	1,000
2025-12-01	2.100	2.140	2.090	2.130	2.130	3,200
2025-11-28	2.090	2.100	2.090	2.100	2.100	7,500
2025-11-27	2.080	2.110	2.080	2.090	2.090	117,200
2025-11-26	2.100	2.170	2.090	2.170	2.170	500
2025-11-25	2.080	2.100	2.080	2.090	2.090	500
2025-11-24	2.080	2.170	2.080	2.170	2.170	300
2025-11-21	2.080	2.080	2.080	2.080	2.080	1,000
2025-11-19	2.160	2.160	2.080	2.080	2.080	800
2025-11-18	2.080	2.080	2.080	2.080	2.080	100
2025-11-17	2.090	2.140	2.080	2.080	2.080	1,900
2025-11-14	2.080	2.180	2.080	2.180	2.180	3,700
2025-11-13	2.080	2.090	2.080	2.080	2.080	1,300
2025-11-12	2.080	2.090	2.080	2.090	2.090	400
2025-11-11	2.100	2.160	2.090	2.090	2.090	800
2025-11-10	2.080	2.150	2.080	2.150	2.150	8,300
2025-11-07	2.150	2.150	2.100	2.100	2.100	200
2025-11-06	2.170	2.180	2.090	2.090	2.090	16,200
2025-11-05	2.180	2.210	2.090	2.180	2.180	4,800
2025-11-04	2.220	2.220	2.180	2.180	2.180	2,900
2025-11-03	2.140	2.230	2.140	2.180	2.180	3,000
2025-10-31	2.120	2.270	2.110	2.150	2.150	1,500
2025-10-30	2.090	2.250	2.080	2.220	2.220	8,200
2025-10-29	2.100	2.150	2.080	2.090	2.090	1,200
2025-10-28	2.250	2.250	2.090	2.090	2.090	6,300
2025-10-27	2.170	2.180	2.170	2.180	2.180	1,200
2025-10-24	2.190	2.190	2.190	2.190	2.190	5,700
2025-10-23	2.140	2.140	2.080	2.080	2.080	1,100
2025-10-22	2.260	2.260	2.110	2.110	2.110	1,600

← NewerPage 4 of 21 · 1,238 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.