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
2025-10-21	2.330	2.330	2.080	2.090	2.090	13,600
2025-10-20	2.110	2.330	2.110	2.330	2.330	10,200
2025-10-17	2.120	2.120	2.100	2.100	2.100	11,900
2025-10-16	2.130	2.130	2.110	2.120	2.120	9,800
2025-10-15	2.140	2.150	2.130	2.130	2.130	5,300
2025-10-14	2.190	2.190	2.140	2.150	2.150	18,100
2025-10-13	2.170	2.190	2.160	2.180	2.180	9,000
2025-10-10	2.180	2.270	2.160	2.170	2.170	4,900
2025-10-09	2.230	2.270	2.160	2.170	2.170	6,000
2025-10-08	2.320	2.330	2.160	2.180	2.180	12,200
2025-10-07	2.260	2.260	2.170	2.200	2.200	8,700
2025-10-06	2.600	2.600	2.350	2.400	2.400	6,200
2025-10-03	2.450	2.600	2.450	2.600	2.600	1,500
2025-10-02	2.640	2.650	2.410	2.450	2.450	13,900
2025-10-01	2.690	2.750	2.610	2.750	2.750	7,300
2025-09-30	2.880	2.880	2.690	2.750	2.750	15,300
2025-09-29	2.920	2.960	2.870	2.890	2.890	45,200
2025-09-26	2.930	3.060	2.920	3.060	3.060	31,200
2025-09-25	2.930	2.930	2.920	2.920	2.920	13,500
2025-09-24	2.940	3.020	2.930	2.930	2.930	3,800
2025-09-23	3.090	3.090	2.950	2.950	2.950	4,000
2025-09-22	3.010	3.100	2.940	2.940	2.940	5,800
2025-09-19	2.960	3.070	2.940	2.950	2.950	2,300
2025-09-18	2.930	3.100	2.930	3.040	3.040	20,000
2025-09-17	2.970	2.980	2.900	2.930	2.930	22,300
2025-09-16	2.890	2.980	2.890	2.900	2.900	2,100
2025-09-15	2.980	2.980	2.920	2.920	2.920	1,200
2025-09-12	2.890	2.890	2.890	2.890	2.890	1,000
2025-09-11	2.920	2.930	2.920	2.930	2.930	4,200
2025-09-10	2.920	2.920	2.860	2.860	2.860	3,500
2025-09-09	2.890	2.890	2.890	2.890	2.890	1,000
2025-09-08	2.900	2.900	2.900	2.900	2.900	800
2025-09-05	2.920	2.920	2.900	2.900	2.900	600
2025-09-04	2.920	2.930	2.900	2.920	2.920	2,900
2025-09-03	2.890	2.960	2.870	2.870	2.870	20,000
2025-09-02	2.900	2.920	2.860	2.920	2.920	8,000
2025-09-01	2.890	2.930	2.890	2.930	2.930	3,900
2025-08-29	2.890	2.920	2.890	2.920	2.920	700
2025-08-28	2.890	2.920	2.890	2.920	2.920	5,000
2025-08-27	2.930	2.930	2.900	2.910	2.910	9,200
2025-08-26	2.910	2.920	2.910	2.910	2.910	16,900
2025-08-25	2.920	2.920	2.920	2.920	2.920	0
2025-08-22	2.920	2.920	2.920	2.920	2.920	11,200
2025-08-21	2.920	2.920	2.920	2.920	2.920	100
2025-08-20	2.920	2.920	2.920	2.920	2.920	10,400
2025-08-19	2.890	2.960	2.880	2.900	2.900	8,900
2025-08-18	2.730	3.010	2.730	2.850	2.850	23,400
2025-08-15	2.900	2.900	2.900	2.900	2.900	200
2025-08-14	2.870	2.870	2.870	2.870	2.870	0
2025-08-13	2.900	2.900	2.870	2.870	2.870	12,500
2025-08-12	2.970	2.970	2.870	2.870	2.870	10,200
2025-08-11	2.960	2.960	2.960	2.960	2.960	300
2025-08-08	2.920	2.920	2.920	2.920	2.920	1,300
2025-08-07	2.920	3.000	2.910	2.910	2.910	28,500
2025-08-06	2.920	2.960	2.920	2.960	2.960	900
2025-08-05	2.870	2.980	2.870	2.890	2.890	10,400
2025-08-04	2.920	2.960	2.920	2.960	2.960	2,000
2025-08-01	2.990	3.000	2.910	2.910	2.910	8,200
2025-07-31	2.910	2.910	2.900	2.900	2.900	700
2025-07-30	2.920	2.970	2.920	2.920	2.920	300

← NewerPage 5 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.