Skip to main content
logo
Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.030
+0.010 (0.50%)
May 27, 2026, 11:24 AM GMT-3

BVMF:RPMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20262.152.152.082.082.08-3.26%25,800
Mar 24, 20262.182.182.152.152.15-1.38%1,200
Mar 23, 20262.242.242.132.182.18-0.91%2,000
Mar 20, 20262.232.232.202.202.20-0.45%1,000
Mar 19, 20262.212.242.212.212.21-1,500
Mar 18, 20262.242.242.212.212.21-1.34%2,700
Mar 17, 20262.252.292.232.242.24-3.03%1,300
Mar 16, 20262.302.312.302.312.310.43%1,700
Mar 13, 20262.272.302.232.302.301.77%1,600
Mar 12, 20262.312.312.252.262.261.80%800
Mar 11, 20262.262.392.222.222.220.91%11,200
Mar 10, 20262.212.232.202.202.20-11,600
Mar 9, 20262.202.272.202.202.20-3.93%600