RPMG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-10-06 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-10-05 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-10-04 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-10-01 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-30 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-28 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-27 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-24 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-23 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-22 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-21 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-20 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-09-07 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 0 |
| 2026-08-10 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 461 |
| 2026-08-07 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 352 |
| 2026-08-06 | 1.110 | 1.120 | 1.070 | 1.120 | 1.120 | 324 |
| 2026-08-05 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 94 |
| 2026-08-04 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 210 |
| 2026-08-03 | 1.180 | 1.180 | 1.120 | 1.170 | 1.170 | 83 |
| 2026-07-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 12 |
| 2026-07-30 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 7 |
| 2026-07-29 | 1.130 | 1.200 | 1.130 | 1.150 | 1.150 | 102 |
| 2026-07-28 | 1.120 | 1.210 | 1.120 | 1.150 | 1.150 | 80 |
| 2026-07-27 | 1.140 | 1.180 | 1.120 | 1.180 | 1.180 | 47 |
| 2026-07-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 103 |
| 2026-07-23 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 188 |
| 2026-07-22 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 108 |
| 2026-07-21 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 107 |
| 2026-07-20 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 66 |
| 2026-07-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 158 |
| 2026-07-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 28 |
| 2026-07-15 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 15 |
| 2026-07-14 | 1.240 | 1.300 | 1.170 | 1.170 | 1.170 | 209 |
| 2026-07-13 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 68 |
| 2026-07-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 108 |
| 2026-07-09 | 1.180 | 1.290 | 1.160 | 1.160 | 1.160 | 269 |
| 2026-07-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 28 |
| 2026-07-07 | 1.210 | 1.240 | 1.180 | 1.180 | 1.180 | 232 |
| 2026-07-06 | 1.230 | 1.280 | 1.200 | 1.210 | 1.210 | 205 |
| 2026-07-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10 |
| 2026-07-02 | 1.260 | 1.280 | 1.230 | 1.280 | 1.280 | 114 |
| 2026-07-01 | 1.250 | 1.320 | 1.250 | 1.280 | 1.280 | 54 |
| 2026-06-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 222 |
| 2026-06-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 147 |
| 2026-06-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 90 |
| 2026-06-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 14 |
| 2026-06-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 43 |
| 2026-06-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 12 |
| 2026-06-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 22 |
| 2026-06-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 58 |
| 2026-06-18 | 1.400 | 1.400 | 1.250 | 1.380 | 1.380 | 205 |
| 2026-06-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 24 |
| 2026-06-16 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 179 |
| 2026-06-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 12 |
| 2026-06-12 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 115 |
| 2026-06-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 178 |
| 2026-06-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 101 |
| 2026-06-09 | 1.510 | 1.510 | 1.380 | 1.380 | 1.380 | 140 |
| 2026-06-08 | 1.620 | 1.620 | 1.400 | 1.570 | 1.570 | 76 |
Page 1 of 2 · 90 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.