RPMG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-17	2.920	2.920	2.920	2.920	2.920	184
2025-03-14	2.860	2.860	2.860	2.860	2.860	70
2025-03-13	2.930	2.930	2.930	2.930	2.930	8
2025-03-12	2.930	2.930	2.930	2.930	2.930	147
2025-03-11	2.870	2.870	2.870	2.870	2.870	144
2025-03-10	3.010	3.010	3.010	3.010	3.010	131
2025-03-07	2.990	2.990	2.990	2.990	2.990	149
2025-03-06	2.850	3.010	2.850	2.860	2.860	114
2025-03-05	3.030	3.030	2.830	2.830	2.830	101
2025-02-28	2.860	2.860	2.860	2.860	2.860	42
2025-02-27	2.830	2.960	2.830	2.920	2.920	231
2025-02-26	2.820	2.950	2.820	2.930	2.930	32
2025-02-25	2.810	2.900	2.810	2.900	2.900	87
2025-02-24	2.930	2.940	2.800	2.940	2.940	115
2025-02-21	2.790	2.790	2.790	2.790	2.790	300
2025-02-20	2.920	2.920	2.890	2.920	2.920	103
2025-02-19	3.010	3.040	2.880	3.030	3.030	161
2025-02-18	3.030	3.030	2.850	3.010	3.010	79
2025-02-17	2.880	3.040	2.770	3.040	3.040	69
2025-02-14	3.040	3.040	3.040	3.040	3.040	237
2025-02-13	2.970	2.990	2.900	2.950	2.950	206
2025-02-12	2.940	2.990	2.900	2.980	2.980	164
2025-02-11	2.840	2.950	2.760	2.790	2.790	114
2025-02-10	2.790	2.990	2.780	2.800	2.800	136
2025-02-07	2.830	2.830	2.830	2.830	2.830	167
2025-02-06	2.850	2.850	2.810	2.810	2.810	84
2025-02-05	2.810	2.910	2.810	2.820	2.820	180
2025-02-04	2.820	2.910	2.820	2.860	2.860	177
2025-02-03	2.910	2.920	2.880	2.880	2.880	78
2025-01-31	2.920	2.920	2.920	2.920	2.920	176
2025-01-30	2.930	2.990	2.850	2.890	2.890	320
2025-01-29	2.750	2.970	2.750	2.850	2.850	264
2025-01-28	2.760	2.870	2.760	2.800	2.800	177
2025-01-27	2.980	2.980	2.780	2.800	2.800	129
2025-01-24	2.980	2.980	2.980	2.980	2.980	118
2025-01-23	2.900	2.900	2.810	2.900	2.900	111
2025-01-22	2.880	2.900	2.870	2.870	2.870	89
2025-01-21	2.700	2.990	2.700	2.880	2.880	197
2025-01-20	2.970	2.980	2.710	2.930	2.930	60
2025-01-17	2.890	2.890	2.890	2.890	2.890	420
2025-01-16	2.750	2.850	2.670	2.690	2.690	76
2025-01-15	2.830	3.000	2.750	2.750	2.750	176
2025-01-14	2.750	2.860	2.750	2.800	2.800	93
2025-01-13	2.750	2.860	2.700	2.740	2.740	151
2025-01-10	2.710	2.710	2.710	2.710	2.710	25
2025-01-09	2.800	2.800	2.640	2.640	2.640	160
2025-01-08	2.780	2.800	2.750	2.800	2.800	103
2025-01-07	2.700	2.870	2.700	2.700	2.700	186
2025-01-06	2.550	2.780	2.530	2.600	2.600	138
2025-01-03	2.710	2.710	2.710	2.710	2.710	38
2025-01-02	2.730	2.870	2.530	2.540	2.540	273
2024-12-30	2.700	2.700	2.700	2.700	2.700	573
2024-12-27	2.590	2.590	2.590	2.590	2.590	237
2024-12-26	2.910	2.910	2.680	2.710	2.710	134
2024-12-23	2.990	2.990	2.990	2.990	2.990	233
2024-12-20	2.770	2.770	2.770	2.770	2.770	131
2024-12-19	2.600	2.700	2.600	2.600	2.600	179
2024-12-18	2.530	2.690	2.530	2.620	2.620	71
2024-12-17	2.720	2.770	2.520	2.520	2.520	157
2024-12-16	2.710	2.740	2.550	2.710	2.710	275

← NewerPage 7 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.