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
2025-07-29	2.930	2.930	2.930	2.930	2.930	200
2025-07-28	2.990	3.010	2.910	2.910	2.910	2,100
2025-07-25	2.990	2.990	2.910	2.980	2.980	1,700
2025-07-24	2.940	2.940	2.940	2.940	2.940	700
2025-07-23	2.930	2.980	2.900	2.980	2.980	31,100
2025-07-22	2.900	2.900	2.900	2.900	2.900	1,100
2025-07-21	2.900	2.900	2.900	2.900	2.900	0
2025-07-18	2.900	2.900	2.900	2.900	2.900	900
2025-07-17	2.900	2.900	2.900	2.900	2.900	500
2025-07-16	2.900	2.900	2.900	2.900	2.900	300
2025-07-15	2.900	2.900	2.900	2.900	2.900	1,200
2025-07-14	2.900	2.910	2.900	2.910	2.910	2,900
2025-07-11	2.900	2.900	2.900	2.900	2.900	500
2025-07-10	2.910	2.910	2.910	2.910	2.910	600
2025-07-09	2.920	2.920	2.900	2.900	2.900	2,100
2025-07-08	2.950	2.950	2.950	2.950	2.950	200
2025-07-07	2.910	2.920	2.910	2.920	2.920	1,300
2025-07-04	2.910	2.960	2.900	2.960	2.960	4,700
2025-07-03	2.970	2.970	2.910	2.910	2.910	1,700
2025-07-02	2.900	2.960	2.900	2.950	2.950	3,100
2025-07-01	2.980	2.980	2.910	2.980	2.980	1,700
2025-06-30	2.900	2.980	2.900	2.980	2.980	2,500
2025-06-27	2.900	2.900	2.900	2.900	2.900	600
2025-06-26	2.900	2.990	2.900	2.910	2.910	2,100
2025-06-25	2.900	2.900	2.900	2.900	2.900	2,500
2025-06-24	2.970	2.970	2.900	2.900	2.900	2,000
2025-06-23	2.930	3.010	2.900	2.900	2.900	3,600
2025-06-20	2.980	3.010	2.910	2.910	2.910	4,700
2025-06-18	2.900	2.930	2.900	2.900	2.900	15,400
2025-06-17	2.920	2.950	2.920	2.950	2.950	9,100
2025-06-16	2.880	3.000	2.880	3.000	3.000	11,000
2025-06-13	2.910	2.970	2.880	2.880	2.880	23,000
2025-06-12	2.970	2.970	2.970	2.970	2.970	200
2025-06-11	2.970	2.970	2.920	2.920	2.920	6,800
2025-06-10	2.900	2.980	2.900	2.930	2.930	4,400
2025-06-09	2.880	2.950	2.880	2.900	2.900	600
2025-06-06	2.930	2.960	2.900	2.900	2.900	11,800
2025-06-05	2.960	2.970	2.900	2.900	2.900	12,400
2025-06-04	2.910	2.980	2.910	2.960	2.960	2,400
2025-06-03	2.970	2.970	2.900	2.910	2.910	2,800
2025-06-02	2.970	2.970	2.900	2.900	2.900	900
2025-05-30	2.980	2.980	2.980	2.980	2.980	100
2025-05-29	2.920	2.920	2.900	2.900	2.900	600
2025-05-28	2.880	2.980	2.880	2.980	2.980	1,100
2025-05-27	2.990	2.990	2.900	2.900	2.900	1,100
2025-05-26	2.890	2.990	2.880	2.990	2.990	1,400
2025-05-23	2.880	2.900	2.880	2.880	2.880	3,600
2025-05-22	2.880	2.880	2.880	2.880	2.880	3,000
2025-05-21	2.960	2.960	2.880	2.880	2.880	1,200
2025-05-20	2.850	2.980	2.850	2.960	2.960	11,400
2025-05-19	2.780	2.890	2.780	2.880	2.880	23,900
2025-05-16	2.800	2.800	2.730	2.780	2.780	1,500
2025-05-15	2.700	2.840	2.700	2.820	2.820	1,700
2025-05-14	2.750	2.750	2.710	2.730	2.730	1,200
2025-05-13	2.850	2.850	2.760	2.760	2.760	1,600
2025-05-12	2.840	2.840	2.780	2.780	2.780	600
2025-05-09	2.860	2.860	2.750	2.840	2.840	600
2025-05-08	2.800	2.810	2.710	2.810	2.810	7,000
2025-05-07	2.890	2.910	2.700	2.720	2.720	6,600
2025-05-06	2.760	2.920	2.760	2.820	2.820	5,700

← NewerPage 6 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.