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%)
Dec 30, 2025, 6:00 PM GMT-3

BVMF:RPMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 20252.122.172.092.092.09-3,500
Dec 5, 20252.082.092.082.092.09-500
Dec 4, 20252.092.092.092.092.09-2.79%1,400
Dec 3, 20252.102.152.092.152.153.37%2,000
Dec 2, 20252.092.092.082.082.08-2.35%1,000
Dec 1, 20252.102.142.092.132.131.43%3,200
Nov 28, 20252.092.102.092.102.100.48%7,500
Nov 27, 20252.082.112.082.092.09-3.69%117,200
Nov 26, 20252.102.172.092.172.173.83%500
Nov 25, 20252.082.102.082.092.09-3.69%500
Nov 24, 20252.082.172.082.172.174.33%300
Nov 21, 20252.082.082.082.082.08-900
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