Skip to main content
logo
Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.080
0.00 (0.00%)
Nov 19, 2025, 4:26 PM GMT-3

BVMF:RPMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252.162.162.082.082.08-800
Nov 18, 20252.082.082.082.082.08-100
Nov 17, 20252.092.142.082.082.08-4.59%1,900
Nov 14, 20252.082.182.082.182.184.81%3,700
Nov 13, 20252.082.092.082.082.08-0.48%1,300
Nov 12, 20252.082.092.082.092.09-400
Nov 11, 20252.102.162.092.092.09-2.79%800
Nov 10, 20252.082.152.082.152.152.38%8,300
Nov 7, 20252.152.152.102.102.100.48%200
Nov 6, 20252.172.182.092.092.09-4.13%16,200
Nov 5, 20252.212.212.092.182.18-4,800
Nov 4, 20252.222.222.182.182.18-2,900
Nov 3, 20252.142.232.142.182.181.40%3,000
Oct 31, 20252.122.272.112.152.15-3.15%1,500
Oct 30, 20252.092.252.082.222.226.22%8,200
Oct 29, 20252.102.152.082.092.09-1,200
Oct 28, 20252.252.252.092.092.09-4.13%6,300
Oct 27, 20252.172.182.172.182.18-0.46%1,200
Oct 24, 20252.192.192.192.192.195.29%5,700
Oct 23, 20252.142.142.082.082.08-1.42%1,100
Oct 22, 20252.262.262.112.112.110.96%1,600
Oct 21, 20252.332.332.082.092.09-10.30%13,600
Oct 20, 20252.112.332.112.332.3310.95%10,200
Oct 17, 20252.122.122.102.102.10-0.94%11,900
Oct 16, 20252.132.132.112.122.12-0.47%9,800
Oct 15, 20252.142.152.132.132.13-0.93%5,300
Oct 14, 20252.192.192.142.152.15-1.38%17,700
Oct 13, 20252.172.192.162.182.180.46%5,000
Oct 10, 20252.182.272.162.172.17-4,900
Oct 9, 20252.232.272.162.172.17-0.46%6,000
Oct 8, 20252.322.332.162.182.18-0.91%9,000
Oct 7, 20252.262.262.172.202.20-8.33%8,700
Oct 6, 20252.602.602.352.402.40-7.69%5,200
Oct 3, 20252.452.602.452.602.606.12%1,500
Oct 2, 20252.642.652.412.452.45-10.91%13,700
Oct 1, 20252.692.752.612.752.75-7,300
Sep 30, 20252.882.882.692.752.75-4.84%15,300
Sep 29, 20252.922.962.872.892.89-5.56%45,200
Sep 26, 20252.933.062.923.063.064.79%27,200
Sep 25, 20252.932.932.922.922.92-0.34%13,500
Sep 24, 20252.943.022.932.932.93-0.68%3,600
Sep 23, 20253.093.092.952.952.950.34%4,000
Sep 22, 20253.013.102.942.942.94-0.34%5,800
Sep 19, 20252.963.072.942.952.95-2.96%2,300
Sep 18, 20252.933.102.933.043.043.75%20,000
Sep 17, 20252.972.982.902.932.931.03%22,300
Sep 16, 20252.892.982.892.902.90-0.68%2,100
Sep 15, 20252.982.982.922.922.921.04%1,200
Sep 12, 20252.892.892.892.892.89-1.37%1,000
Sep 11, 20252.922.932.922.932.932.45%4,200