Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil · Delayed Price · Currency is BRL 2.100
+0.020 (0.95%)
Mar 27, 2026, 4:43 PM GMT-3
BVMF:RPMG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.09 | 2.12 | 2.09 | 2.12 | - | 0.95% | 1,100 |
| Mar 26, 2026 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 2,700 |
| Mar 25, 2026 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -3.26% | 25,800 |
| Mar 24, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -1.38% | 1,900 |
| Mar 23, 2026 | 2.24 | 2.24 | 2.13 | 2.18 | 2.18 | -0.91% | 2,000 |
| Mar 20, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -0.45% | 1,000 |
| Mar 19, 2026 | 2.21 | 2.24 | 2.21 | 2.21 | 2.21 | - | 1,500 |
| Mar 18, 2026 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | -1.34% | 2,700 |
| Mar 17, 2026 | 2.25 | 2.29 | 2.23 | 2.24 | 2.24 | -3.03% | 1,300 |
| Mar 16, 2026 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | 0.43% | 1,700 |
| Mar 13, 2026 | 2.27 | 2.30 | 2.23 | 2.30 | 2.30 | 1.77% | 1,600 |
| Mar 12, 2026 | 2.31 | 2.31 | 2.25 | 2.26 | 2.26 | 1.80% | 800 |
| Mar 11, 2026 | 2.26 | 2.39 | 2.22 | 2.22 | 2.22 | 0.91% | 11,200 |
| Mar 10, 2026 | 2.21 | 2.23 | 2.20 | 2.20 | 2.20 | - | 11,600 |
| Mar 9, 2026 | 2.20 | 2.27 | 2.20 | 2.20 | 2.20 | -3.93% | 600 |
| Mar 6, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 200 |
| Mar 5, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 1.77% | 200 |
| Mar 4, 2026 | 2.31 | 2.34 | 2.23 | 2.26 | 2.26 | -4.24% | 3,000 |
| Mar 3, 2026 | 2.39 | 2.39 | 2.34 | 2.36 | 2.36 | -0.42% | 1,600 |
| Mar 2, 2026 | 2.38 | 2.39 | 2.30 | 2.37 | 2.37 | 5.33% | 4,500 |
| Feb 27, 2026 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | -0.44% | 1,200 |
| Feb 26, 2026 | 2.23 | 2.31 | 2.22 | 2.26 | 2.26 | 2.26% | 10,600 |
| Feb 25, 2026 | 2.27 | 2.31 | 2.20 | 2.21 | 2.21 | -1.34% | 3,400 |
| Feb 24, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -2.61% | 1,000 |
| Feb 23, 2026 | 2.24 | 2.30 | 2.16 | 2.30 | 2.30 | 0.88% | 7,300 |
| Feb 20, 2026 | 2.27 | 2.28 | 2.23 | 2.28 | 2.28 | - | 2,800 |
| Feb 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 100 |
| Feb 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 100 |
| Feb 13, 2026 | 2.28 | 2.47 | 2.20 | 2.28 | 2.28 | 2.70% | 12,000 |
| Feb 12, 2026 | 2.22 | 2.33 | 2.22 | 2.22 | 2.22 | 0.91% | 4,100 |
| Feb 11, 2026 | 2.52 | 2.52 | 2.20 | 2.20 | 2.20 | 1.38% | 5,200 |
| Feb 10, 2026 | 2.34 | 2.34 | 2.13 | 2.17 | 2.17 | -15.89% | 8,800 |
| Feb 9, 2026 | 2.69 | 2.69 | 2.55 | 2.58 | 2.58 | -3.01% | 8,300 |
| Feb 6, 2026 | 2.08 | 2.74 | 2.08 | 2.66 | 2.66 | 27.88% | 18,200 |
| Feb 4, 2026 | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | - | 3,400 |
| Feb 3, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | 5,500 |
| Feb 2, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 1,000 |
| Jan 29, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.48% | 3,100 |
| Jan 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,700 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 700 |
| Jan 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 2,000 |
| Jan 23, 2026 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 2.40% | 1,800 |
| Jan 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 200 |
| Jan 21, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | 5,900 |
| Jan 20, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -3.26% | 200 |
| Jan 19, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.38% | 1,200 |
| Jan 15, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 0.48% | 800 |
| Jan 14, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | 100 |
| Jan 12, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | - | 1,200 |
| Jan 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 1,000 |