RPMG3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	2.110	2.120	2.040	2.040	2.040	124
2025-12-03	2.140	2.160	2.040	2.040	2.040	208
2025-12-02	2.120	2.150	2.040	2.040	2.040	105
2025-12-01	2.110	2.170	2.050	2.090	2.090	47
2025-11-28	2.080	2.080	2.080	2.080	2.080	223
2025-11-27	2.100	2.200	2.040	2.180	2.180	144
2025-11-26	2.360	2.360	2.100	2.130	2.130	169
2025-11-25	2.360	2.360	2.350	2.350	2.350	62
2025-11-24	2.390	2.390	2.150	2.360	2.360	37
2025-11-21	2.360	2.360	2.360	2.360	2.360	102
2025-11-19	2.140	2.140	2.140	2.140	2.140	137
2025-11-18	2.080	2.080	2.060	2.080	2.080	123
2025-11-17	2.130	2.130	2.080	2.080	2.080	10
2025-11-14	2.060	2.060	2.060	2.060	2.060	56
2025-11-13	2.150	2.150	2.070	2.070	2.070	79
2025-11-12	2.090	2.150	2.080	2.080	2.080	50
2025-11-11	2.180	2.180	2.090	2.090	2.090	79
2025-11-10	2.090	2.090	2.090	2.090	2.090	2
2025-11-07	2.090	2.090	2.090	2.090	2.090	46
2025-11-06	2.120	2.360	2.070	2.070	2.070	314
2025-11-05	2.350	2.350	2.090	2.100	2.100	52
2025-11-04	2.080	2.090	2.080	2.080	2.080	28
2025-11-03	2.110	2.400	2.070	2.400	2.400	365
2025-10-31	2.170	2.170	2.170	2.170	2.170	109
2025-10-30	2.080	2.190	2.080	2.180	2.180	141
2025-10-29	2.130	2.130	2.080	2.080	2.080	89
2025-10-28	2.210	2.410	2.130	2.130	2.130	180
2025-10-27	2.140	2.180	2.120	2.180	2.180	86
2025-10-24	2.150	2.150	2.150	2.150	2.150	89
2025-10-23	2.110	2.280	2.080	2.280	2.280	27
2025-10-22	2.100	2.410	2.080	2.110	2.110	222

← NewerPage 4 of 4 · 211 trading days

Stock splits

No stock splits on record.

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.