Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil · Delayed Price · Currency is BRL 2.090
0.00 (0.00%)
Oct 29, 2025, 5:05 PM GMT-3
BVMF:RPMG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.25 | 2.25 | 2.09 | 2.09 | 2.09 | -4.13% | 6,300 |
| Oct 27, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | -0.46% | 1,200 |
| Oct 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 5.29% | 5,700 |
| Oct 23, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -1.42% | 1,100 |
| Oct 22, 2025 | 2.26 | 2.26 | 2.11 | 2.11 | 2.11 | 0.96% | 1,600 |
| Oct 21, 2025 | 2.33 | 2.33 | 2.08 | 2.09 | 2.09 | -10.30% | 13,600 |
| Oct 20, 2025 | 2.11 | 2.33 | 2.11 | 2.33 | 2.33 | 10.95% | 10,200 |
| Oct 17, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 16,000 |
| Oct 16, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 9,800 |
| Oct 15, 2025 | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | -0.93% | 5,300 |
| Oct 14, 2025 | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -1.38% | 18,100 |
| Oct 13, 2025 | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | 0.46% | 9,000 |
| Oct 10, 2025 | 2.18 | 2.27 | 2.16 | 2.17 | 2.17 | - | 4,900 |
| Oct 9, 2025 | 2.23 | 2.27 | 2.16 | 2.17 | 2.17 | -0.46% | 6,000 |
| Oct 8, 2025 | 2.32 | 2.33 | 2.16 | 2.18 | 2.18 | -0.91% | 12,200 |
| Oct 7, 2025 | 2.26 | 2.26 | 2.17 | 2.20 | 2.20 | -8.33% | 8,700 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.35 | 2.40 | 2.40 | -7.69% | 6,200 |
| Oct 3, 2025 | 2.45 | 2.60 | 2.45 | 2.60 | 2.60 | 6.12% | 1,600 |
| Oct 2, 2025 | 2.64 | 2.65 | 2.41 | 2.45 | 2.45 | -10.91% | 13,900 |
| Oct 1, 2025 | 2.69 | 2.75 | 2.61 | 2.75 | 2.75 | - | 7,300 |
| Sep 30, 2025 | 2.88 | 2.88 | 2.69 | 2.75 | 2.75 | -4.84% | 15,300 |
| Sep 29, 2025 | 2.92 | 2.96 | 2.87 | 2.89 | 2.89 | -5.56% | 45,200 |
| Sep 26, 2025 | 2.93 | 3.06 | 2.92 | 3.06 | 3.06 | 4.79% | 31,200 |
| Sep 25, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | 13,500 |
| Sep 24, 2025 | 2.94 | 3.02 | 2.93 | 2.93 | 2.93 | -0.68% | 3,800 |
| Sep 23, 2025 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | 0.34% | 4,000 |
| Sep 22, 2025 | 3.01 | 3.10 | 2.94 | 2.94 | 2.94 | -0.34% | 5,800 |
| Sep 19, 2025 | 2.96 | 3.07 | 2.94 | 2.95 | 2.95 | -2.96% | 2,300 |
| Sep 18, 2025 | 2.93 | 3.10 | 2.93 | 3.04 | 3.04 | 3.75% | 20,000 |
| Sep 17, 2025 | 2.97 | 2.98 | 2.90 | 2.93 | 2.93 | 1.03% | 22,300 |
| Sep 16, 2025 | 2.89 | 2.98 | 2.89 | 2.90 | 2.90 | -0.68% | 2,100 |
| Sep 15, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | 1.04% | 1,200 |
| Sep 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.37% | 1,000 |
| Sep 11, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 2.45% | 4,200 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -1.04% | 3,500 |
| Sep 9, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 1,000 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 800 |
| Sep 5, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 600 |
| Sep 4, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | 1.74% | 2,900 |
| Sep 3, 2025 | 2.89 | 2.96 | 2.87 | 2.87 | 2.87 | -1.71% | 20,000 |
| Sep 2, 2025 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | -0.34% | 8,000 |
| Sep 1, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 0.34% | 4,000 |
| Aug 29, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | - | 700 |
| Aug 28, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 0.34% | 5,000 |
| Aug 27, 2025 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | - | 9,200 |
| Aug 26, 2025 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | -0.34% | 16,900 |
| Aug 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 11,200 |
| Aug 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |
| Aug 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 10,400 |