Skip to main content
logo
Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.290
-0.010 (-0.43%)
Mar 6, 2026, 3:40 PM GMT-3

BVMF:RPMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.292.292.292.292.29-0.43%200
Mar 5, 20262.292.302.292.302.301.77%200
Mar 4, 20262.312.342.232.262.26-4.24%3,000
Mar 3, 20262.392.392.342.362.36-0.42%1,600
Mar 2, 20262.382.392.302.372.375.33%4,500
Feb 27, 20262.222.252.222.252.25-0.44%1,200
Feb 26, 20262.232.312.222.262.262.26%10,600
Feb 25, 20262.272.312.202.212.21-1.34%3,400
Feb 24, 20262.202.242.202.242.24-2.61%1,000
Feb 23, 20262.242.302.162.302.300.88%7,300
Feb 20, 20262.272.282.232.282.28-2,800
Feb 19, 20262.282.282.282.282.28-100
Feb 18, 20262.282.282.282.282.28-100
Feb 13, 20262.282.472.202.282.282.70%12,000
Feb 12, 20262.222.332.222.222.220.91%4,100
Feb 11, 20262.522.522.202.202.201.38%5,200
Feb 10, 20262.342.342.132.172.17-15.89%8,800
Feb 9, 20262.692.692.552.582.58-3.01%8,300
Feb 6, 20262.082.742.082.662.6627.88%18,200
Feb 4, 20262.082.132.082.082.08-3,400
Feb 3, 20262.092.092.082.082.08-5,500
Feb 2, 20262.112.112.082.082.08-1.42%1,000
Jan 29, 20262.102.112.102.112.110.48%3,100
Jan 28, 20262.102.102.102.102.10-1,700
Jan 27, 20262.102.102.102.102.10-1.87%700
Jan 26, 20262.142.142.142.142.140.47%2,000
Jan 23, 20262.082.132.082.132.132.40%1,800
Jan 22, 20262.082.082.082.082.08-200
Jan 21, 20262.092.092.082.082.08-5,900
Jan 20, 20262.092.092.082.082.08-3.26%200
Jan 19, 20262.092.152.092.152.152.38%1,200
Jan 15, 20262.152.152.102.102.100.48%800
Jan 14, 20262.092.092.092.092.090.48%100
Jan 12, 20262.092.092.082.082.08-1,200
Jan 9, 20262.082.082.082.082.08-0.95%1,000
Jan 8, 20262.082.102.082.102.100.96%400
Jan 7, 20262.152.152.082.082.08-2.35%1,100
Jan 5, 20262.122.132.122.132.131.91%1,000
Jan 2, 20262.092.102.092.092.090.48%4,000
Dec 30, 20252.082.142.082.082.08-5,500
Dec 29, 20252.092.092.082.082.08-2.35%500
Dec 23, 20252.132.142.132.132.13-800
Dec 22, 20252.092.132.082.132.132.40%800
Dec 18, 20252.092.092.082.082.08-3.70%1,000
Dec 17, 20252.162.162.162.162.163.35%100
Dec 16, 20252.092.092.092.092.09-3.24%200
Dec 15, 20252.122.162.122.162.160.47%1,300
Dec 12, 20252.122.152.122.152.15-1,100
Dec 11, 20252.122.152.122.152.150.47%1,400
Dec 10, 20252.122.152.122.142.142.39%1,700