RPMG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 944 |
| 2026-06-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 507 |
| 2026-06-02 | 1.610 | 1.690 | 1.400 | 1.590 | 1.590 | 504 |
| 2026-06-01 | 1.760 | 1.910 | 1.590 | 1.590 | 1.590 | 554 |
| 2026-05-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 107 |
| 2026-05-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 838 |
| 2026-05-27 | 2.060 | 2.080 | 2.020 | 2.020 | 2.020 | 111 |
| 2026-05-26 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 108 |
| 2026-05-25 | 2.110 | 2.230 | 2.010 | 2.100 | 2.100 | 164 |
| 2026-05-22 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 47 |
| 2026-05-21 | 2.230 | 2.230 | 2.060 | 2.090 | 2.090 | 67 |
| 2026-05-20 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 111 |
| 2026-05-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 169 |
| 2026-05-18 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 455 |
| 2026-05-15 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 171 |
| 2026-05-14 | 2.130 | 2.250 | 2.110 | 2.110 | 2.110 | 124 |
| 2026-05-13 | 2.270 | 2.270 | 2.130 | 2.140 | 2.140 | 216 |
| 2026-05-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 101 |
| 2026-05-11 | 2.130 | 2.200 | 2.130 | 2.130 | 2.130 | 60 |
| 2026-05-08 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 831 |
| 2026-05-06 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 111 |
| 2026-05-05 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 18 |
| 2026-05-04 | 2.090 | 2.140 | 2.080 | 2.080 | 2.080 | 84 |
| 2026-04-30 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 13 |
| 2026-04-29 | 2.090 | 2.140 | 2.090 | 2.090 | 2.090 | 13 |
| 2026-04-28 | 2.090 | 2.140 | 2.090 | 2.100 | 2.100 | 34 |
| 2026-04-27 | 2.090 | 2.120 | 2.090 | 2.090 | 2.090 | 94 |
| 2026-04-24 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 82 |
| 2026-04-23 | 2.090 | 2.110 | 2.090 | 2.110 | 2.110 | 57 |
| 2026-04-22 | 2.110 | 2.120 | 2.110 | 2.110 | 2.110 | 249 |
| 2026-04-20 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 305 |
| 2026-04-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 225 |
| 2026-04-16 | 2.140 | 2.140 | 2.100 | 2.120 | 2.120 | 32 |
| 2026-04-15 | 2.200 | 2.200 | 2.120 | 2.140 | 2.140 | 89 |
| 2026-04-14 | 2.220 | 2.220 | 2.110 | 2.200 | 2.200 | 80 |
| 2026-04-13 | 2.110 | 2.150 | 2.110 | 2.150 | 2.150 | 93 |
| 2026-04-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 299 |
| 2026-04-09 | 2.130 | 2.150 | 2.120 | 2.150 | 2.150 | 137 |
| 2026-04-08 | 2.140 | 2.180 | 2.120 | 2.120 | 2.120 | 219 |
| 2026-04-07 | 2.120 | 2.310 | 2.120 | 2.140 | 2.140 | 347 |
| 2026-04-06 | 2.120 | 2.210 | 2.120 | 2.130 | 2.130 | 234 |
| 2026-04-02 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 19 |
| 2026-04-01 | 2.170 | 2.240 | 2.090 | 2.150 | 2.150 | 367 |
| 2026-03-31 | 2.080 | 2.140 | 2.080 | 2.090 | 2.090 | 148 |
| 2026-03-30 | 2.090 | 2.160 | 2.090 | 2.090 | 2.090 | 16 |
| 2026-03-27 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 26 |
| 2026-03-26 | 2.080 | 2.180 | 2.080 | 2.160 | 2.160 | 91 |
| 2026-03-25 | 2.240 | 2.240 | 2.040 | 2.040 | 2.040 | 390 |
| 2026-03-24 | 2.190 | 2.190 | 2.180 | 2.180 | 2.180 | 82 |
| 2026-03-23 | 2.200 | 2.500 | 2.190 | 2.200 | 2.200 | 312 |
| 2026-03-20 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 467 |
| 2026-03-19 | 2.220 | 2.310 | 2.220 | 2.220 | 2.220 | 19 |
| 2026-03-18 | 2.220 | 2.240 | 2.220 | 2.220 | 2.220 | 52 |
| 2026-03-17 | 2.250 | 2.420 | 2.240 | 2.240 | 2.240 | 142 |
| 2026-03-16 | 2.260 | 2.310 | 2.250 | 2.270 | 2.270 | 75 |
| 2026-03-13 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 8 |
| 2026-03-12 | 2.320 | 2.320 | 2.240 | 2.250 | 2.250 | 49 |
| 2026-03-11 | 2.260 | 2.320 | 2.240 | 2.320 | 2.320 | 131 |
| 2026-03-10 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 36 |
| 2026-03-09 | 2.290 | 2.290 | 2.160 | 2.160 | 2.160 | 39 |
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.