Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.920
+0.010 (0.34%)
Aug 28, 2025, 3:49 PM GMT-3

BVMF:RPMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.892.922.892.922.920.34%5,000
Aug 27, 20252.932.932.902.912.91-9,200
Aug 26, 20252.912.922.912.912.91-0.34%16,900
Aug 25, 20252.922.922.922.922.92--
Aug 22, 20252.922.922.922.922.92-11,200
Aug 21, 20252.922.922.922.922.92-100
Aug 20, 20252.922.922.922.922.920.69%10,400
Aug 19, 20252.892.962.882.902.901.75%8,900
Aug 18, 20252.733.012.732.852.85-1.72%23,400
Aug 15, 20252.902.902.902.902.901.05%200
Aug 14, 20252.872.872.872.872.87--
Aug 13, 20252.902.902.872.872.87-12,500
Aug 12, 20252.972.972.872.872.87-3.04%11,900
Aug 11, 20252.962.962.962.962.961.37%300
Aug 8, 20252.922.922.922.922.920.34%1,300
Aug 7, 20252.923.002.912.912.91-1.69%28,500
Aug 6, 20252.922.962.922.962.962.42%900
Aug 5, 20252.872.982.872.892.89-2.36%10,400
Aug 4, 20252.922.962.922.962.961.72%2,000
Aug 1, 20252.993.002.912.912.910.34%8,200
Jul 31, 20252.912.912.902.902.90-0.68%700
Jul 30, 20252.922.972.922.922.92-0.34%300
Jul 29, 20252.932.932.932.932.930.69%200
Jul 28, 20252.993.012.912.912.91-2.35%2,100
Jul 25, 20252.992.992.912.982.981.36%1,700
Jul 24, 20252.942.942.942.942.94-1.34%700
Jul 23, 20252.932.982.902.982.982.76%31,100
Jul 22, 20252.902.902.902.902.90-1,100
Jul 21, 20252.902.902.902.902.90--
Jul 18, 20252.902.902.902.902.90-900
Jul 17, 20252.902.902.902.902.90-500
Jul 16, 20252.902.902.902.902.90-300
Jul 15, 20252.902.902.902.902.90-0.34%1,200
Jul 14, 20252.902.912.902.912.910.34%2,900
Jul 11, 20252.902.902.902.902.90-0.34%500
Jul 10, 20252.912.912.912.912.910.34%600
Jul 9, 20252.922.922.902.902.90-1.69%2,100
Jul 8, 20252.952.952.952.952.951.03%200
Jul 7, 20252.912.922.912.922.92-1.35%1,300
Jul 4, 20252.912.962.902.962.961.72%4,700
Jul 3, 20252.972.972.912.912.91-1.36%1,700
Jul 2, 20252.902.962.902.952.95-1.01%3,100
Jul 1, 20252.982.982.912.982.98-1,700
Jun 30, 20252.902.982.902.982.982.76%2,500
Jun 27, 20252.902.902.902.902.90-0.34%600
Jun 26, 20252.902.992.902.912.910.34%2,100
Jun 25, 20252.902.902.902.902.90-2,500
Jun 24, 20252.972.972.902.902.90-2,000
Jun 23, 20252.933.012.902.902.90-0.34%3,600
Jun 20, 20252.983.012.912.912.910.34%4,700