RPMG3F historical data

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

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
2025-10-21	2.330	2.400	2.090	2.090	2.090	328
2025-10-20	2.130	2.350	2.070	2.350	2.350	315
2025-10-17	2.180	2.180	2.180	2.180	2.180	81
2025-10-16	2.160	2.230	2.130	2.140	2.140	189
2025-10-15	2.250	2.250	2.150	2.160	2.160	96
2025-10-14	2.190	2.190	2.160	2.160	2.160	105
2025-10-13	2.170	2.230	2.170	2.230	2.230	112
2025-10-10	2.180	2.180	2.180	2.180	2.180	74
2025-10-09	2.170	2.290	2.170	2.190	2.190	180
2025-10-08	2.250	2.360	2.170	2.250	2.250	221
2025-10-07	2.400	2.400	2.160	2.220	2.220	623
2025-10-06	2.460	2.610	2.400	2.400	2.400	365
2025-10-03	2.460	2.460	2.460	2.460	2.460	162
2025-10-02	2.690	2.720	2.350	2.370	2.370	920
2025-10-01	2.750	2.780	2.690	2.720	2.720	278
2025-09-30	2.910	2.910	2.750	2.890	2.890	401
2025-09-29	2.980	2.990	2.800	2.900	2.900	377
2025-09-26	3.050	3.050	3.050	3.050	3.050	240
2025-09-25	2.980	2.990	2.930	2.930	2.930	49
2025-09-24	2.990	2.990	2.940	2.950	2.950	244
2025-09-23	2.960	2.970	2.920	2.920	2.920	16
2025-09-22	2.990	3.050	2.910	2.920	2.920	256
2025-09-19	2.950	2.950	2.950	2.950	2.950	306
2025-09-18	2.930	3.100	2.900	2.900	2.900	538
2025-09-17	2.900	2.900	2.900	2.900	2.900	10
2025-09-16	2.900	2.950	2.880	2.900	2.900	169
2025-09-15	2.910	2.920	2.910	2.920	2.920	84
2025-09-12	2.890	2.890	2.890	2.890	2.890	38
2025-09-11	2.870	2.870	2.870	2.870	2.870	7

← NewerPage 4 of 8 · 424 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.