Skip to main content
logo
Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.350
-0.030 (-2.17%)
Jun 15, 2026, 3:25 PM GMT-3

BVMF:RPMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20261.391.391.351.351.35-2.17%1,400
Jun 12, 20261.381.381.381.381.38-2.13%1,500
Jun 11, 20261.411.421.411.411.414.44%1,600
Jun 10, 20261.341.411.341.351.35-5.59%1,300
Jun 9, 20261.411.431.331.431.431.42%900
Jun 8, 20261.421.421.411.411.41-600
Jun 5, 20261.491.661.381.411.41-4.08%14,900
Jun 3, 20261.411.561.401.471.475.00%15,500
Jun 2, 20261.591.591.381.401.40-12.50%29,100
Jun 1, 20261.871.871.531.601.60-14.44%18,100
May 29, 20261.851.961.851.871.873.31%3,500
May 28, 20262.012.051.791.811.81-9.95%10,800
May 27, 20262.032.032.012.012.01-0.50%3,600
May 26, 20262.072.072.022.022.02-2.88%5,100
May 25, 20262.102.102.082.082.08-1.42%22,100
May 22, 20262.092.112.092.112.11-300
May 21, 20262.112.112.112.112.11-300
May 20, 20262.132.182.112.112.110.48%3,400
May 19, 20262.272.272.082.102.10-1.87%10,800
May 18, 20262.082.302.082.142.142.88%64,700
May 15, 20262.102.112.082.082.08-1.89%26,800
May 13, 20262.302.302.082.122.12-8.62%14,600
May 11, 20262.322.322.322.322.325.45%100
May 8, 20262.142.382.142.202.202.80%20,300
May 7, 20262.142.142.142.142.142.88%100
May 6, 20262.082.082.082.082.08-3.70%1,000
May 5, 20262.092.162.092.162.163.85%400
May 4, 20262.082.082.082.082.08-1.89%200
Apr 30, 20262.122.122.122.122.121.92%100
Apr 29, 20262.082.082.082.082.08-800
Apr 27, 20262.082.092.082.082.08-1,800
Apr 24, 20262.132.132.082.082.08-0.48%25,500
Apr 23, 20262.132.132.092.092.090.48%1,100
Apr 22, 20262.152.152.082.082.08-2.35%14,900
Apr 20, 20262.132.132.132.132.131.91%100
Apr 17, 20262.142.152.092.092.09-2.34%8,900
Apr 16, 20262.142.142.142.142.14-2.28%400
Apr 15, 20262.132.192.132.192.192.34%600
Apr 14, 20262.122.142.122.142.14-4.04%200
Apr 13, 20262.142.232.142.232.23-1.33%800
Apr 10, 20262.102.272.102.262.267.62%5,800
Apr 9, 20262.162.162.102.102.10-1.87%1,200
Apr 8, 20262.172.172.092.142.14-2.28%1,600
Apr 7, 20262.122.392.082.192.193.30%23,800
Apr 6, 20262.112.142.092.122.12-1.85%3,700
Apr 2, 20262.202.202.162.162.16-3.14%500
Apr 1, 20262.092.282.092.232.235.19%7,800
Mar 30, 20262.112.132.092.122.120.95%6,400
Mar 27, 20262.092.122.092.102.10-2,800
Mar 26, 20262.092.122.082.102.100.96%2,700