RPMG3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-06	2.290	2.290	2.290	2.290	2.290	33
2026-03-05	2.260	2.260	2.130	2.130	2.130	114
2026-03-04	2.320	2.490	2.210	2.220	2.220	342
2026-03-03	2.360	2.540	2.290	2.540	2.540	164
2026-03-02	2.400	2.710	2.330	2.490	2.490	587
2026-02-27	2.370	2.370	2.370	2.370	2.370	19
2026-02-26	2.300	2.310	2.290	2.310	2.310	74
2026-02-25	2.180	2.320	2.120	2.300	2.300	72
2026-02-24	2.340	2.340	2.130	2.240	2.240	183
2026-02-23	2.240	2.370	2.110	2.290	2.290	207
2026-02-20	2.230	2.230	2.230	2.230	2.230	169
2026-02-19	2.400	2.400	2.400	2.400	2.400	15
2026-02-18	2.280	2.280	2.240	2.280	2.280	51
2026-02-13	2.320	2.320	2.320	2.320	2.320	337
2026-02-12	2.430	2.430	2.190	2.230	2.230	134
2026-02-11	2.720	2.720	2.170	2.410	2.410	74
2026-02-10	2.250	2.740	2.110	2.740	2.740	268
2026-02-09	2.690	2.740	2.250	2.550	2.550	178
2026-02-06	2.800	2.800	2.800	2.800	2.800	596
2026-02-05	2.070	2.070	2.020	2.020	2.020	41
2026-02-04	2.030	2.080	2.020	2.080	2.080	176
2026-02-03	2.010	2.080	2.010	2.020	2.020	22
2026-02-02	2.100	2.110	2.020	2.100	2.100	166
2026-01-30	2.130	2.130	2.130	2.130	2.130	54
2026-01-29	2.020	2.160	2.020	2.140	2.140	111
2026-01-28	2.020	2.160	2.020	2.100	2.100	134
2026-01-27	2.010	2.150	2.010	2.020	2.020	44
2026-01-26	2.090	2.170	2.050	2.050	2.050	121
2026-01-23	2.080	2.080	2.080	2.080	2.080	183
2026-01-22	2.040	2.170	2.030	2.060	2.060	26
2026-01-21	2.090	2.100	2.030	2.100	2.100	86
2026-01-20	2.070	2.150	2.050	2.100	2.100	224
2026-01-19	2.090	2.100	2.080	2.080	2.080	45
2026-01-16	2.090	2.090	2.090	2.090	2.090	34
2026-01-15	2.120	2.240	2.080	2.100	2.100	59
2026-01-14	2.220	2.220	2.090	2.090	2.090	114
2026-01-13	2.130	2.220	2.080	2.130	2.130	40
2026-01-12	2.140	2.150	2.140	2.150	2.150	163
2026-01-09	2.140	2.140	2.140	2.140	2.140	96
2026-01-08	2.070	2.080	2.050	2.050	2.050	95
2026-01-07	2.120	2.170	2.050	2.050	2.050	163
2026-01-06	2.060	2.100	2.050	2.100	2.100	85
2026-01-05	2.140	2.140	2.140	2.140	2.140	90
2026-01-02	2.140	2.140	2.140	2.140	2.140	92
2025-12-30	2.080	2.080	2.080	2.080	2.080	12
2025-12-29	2.120	2.140	2.070	2.140	2.140	37
2025-12-26	2.090	2.090	2.090	2.090	2.090	87
2025-12-23	2.140	2.140	2.140	2.140	2.140	91
2025-12-22	2.060	2.060	2.050	2.060	2.060	57
2025-12-19	2.060	2.060	2.060	2.060	2.060	68
2025-12-18	2.140	2.140	2.080	2.080	2.080	23
2025-12-17	2.160	2.180	2.070	2.150	2.150	75
2025-12-16	2.080	2.150	2.080	2.150	2.150	16
2025-12-15	2.080	2.190	2.060	2.060	2.060	59
2025-12-12	2.050	2.050	2.050	2.050	2.050	158
2025-12-11	2.130	2.140	2.130	2.140	2.140	72
2025-12-10	2.090	2.150	2.040	2.040	2.040	313
2025-12-09	2.120	2.150	2.090	2.090	2.090	115
2025-12-08	2.090	2.100	2.090	2.090	2.090	100
2025-12-05	2.050	2.050	2.050	2.050	2.050	146

← NewerPage 3 of 4 · 212 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.