Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil · Delayed Price · Currency is BRL 1.180
+0.040 (3.51%)
Jul 27, 2026, 5:00 PM GMT-3
BVMF:RPMG3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 1,300 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -1.68% | 1,000 |
| Jul 22, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 1,000 |
| Jul 21, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 6,300 |
| Jul 20, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 1,500 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -1.71% | 6,800 |
| Jul 16, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 900 |
| Jul 15, 2026 | 1.17 | 1.29 | 1.17 | 1.18 | 1.18 | -4.84% | 3,100 |
| Jul 14, 2026 | 1.26 | 1.29 | 1.15 | 1.24 | 1.24 | 6.90% | 9,900 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 200 |
| Jul 10, 2026 | 1.16 | 1.39 | 1.14 | 1.15 | 1.15 | -1.71% | 8,800 |
| Jul 9, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 1,700 |
| Jul 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 1,100 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 700 |
| Jul 3, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 7,700 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | 4,600 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 500 |
| Jun 26, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 10,200 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 1,800 |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 500 |
| Jun 23, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 6,300 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 800 |
| Jun 19, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 2,100 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,900 |
| Jun 17, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 500 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 1,400 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 1,500 |
| Jun 11, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 4.44% | 1,600 |
| Jun 10, 2026 | 1.34 | 1.41 | 1.34 | 1.35 | 1.35 | -5.59% | 1,300 |
| Jun 9, 2026 | 1.41 | 1.43 | 1.33 | 1.43 | 1.43 | 1.42% | 900 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 600 |
| Jun 5, 2026 | 1.49 | 1.66 | 1.38 | 1.41 | 1.41 | -4.08% | 14,900 |
| Jun 3, 2026 | 1.41 | 1.56 | 1.40 | 1.47 | 1.47 | 5.00% | 15,500 |
| Jun 2, 2026 | 1.59 | 1.59 | 1.38 | 1.40 | 1.40 | -12.50% | 29,100 |
| Jun 1, 2026 | 1.87 | 1.87 | 1.53 | 1.60 | 1.60 | -14.44% | 18,100 |
| May 29, 2026 | 1.85 | 1.96 | 1.85 | 1.87 | 1.87 | 3.31% | 3,500 |
| May 28, 2026 | 2.01 | 2.05 | 1.79 | 1.81 | 1.81 | -9.95% | 10,800 |
| May 27, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.50% | 3,600 |
| May 26, 2026 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -2.88% | 5,100 |
| May 25, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.42% | 22,100 |
| May 22, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | - | 300 |
| May 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 300 |
| May 20, 2026 | 2.13 | 2.18 | 2.11 | 2.11 | 2.11 | 0.48% | 3,400 |
| May 19, 2026 | 2.27 | 2.27 | 2.08 | 2.10 | 2.10 | -1.87% | 10,800 |
| May 18, 2026 | 2.08 | 2.30 | 2.08 | 2.14 | 2.14 | 2.88% | 64,700 |
| May 15, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -1.89% | 26,800 |
| May 13, 2026 | 2.30 | 2.30 | 2.08 | 2.12 | 2.12 | -8.62% | 14,600 |
| May 11, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.45% | 100 |
| May 8, 2026 | 2.14 | 2.38 | 2.14 | 2.20 | 2.20 | 2.80% | 20,300 |
| May 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | 100 |