Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Refinaria de Petróleos de Manguinhos S.A. (RPMG3.SA)

Compare
2.7500
+0.0400
+(1.48%)
At close: April 10 at 2:20:13 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.72002.90002.70002.75002.750015,700
Apr 9, 20252.84002.84002.71002.71002.71001,300
Apr 8, 20252.69002.86002.69002.70002.70005,000
Apr 7, 20252.69002.78002.69002.75002.75001,000
Apr 4, 20252.89002.89002.70002.78002.78005,400
Apr 3, 20252.87002.87002.87002.87002.8700300
Apr 2, 20252.86002.86002.83002.83002.830016,100
Apr 1, 20252.87002.88002.87002.87002.87003,900
Mar 31, 20252.88002.90002.87002.87002.87007,300
Mar 28, 20252.88002.91002.88002.91002.91001,100
Mar 27, 20252.88002.91002.87002.91002.91001,000
Mar 26, 20252.93002.93002.87002.87002.87001,000
Mar 25, 20252.88002.93002.86002.93002.93007,300
Mar 24, 20252.87002.88002.86002.88002.88004,800
Mar 21, 20252.88002.90002.87002.87002.87003,500
Mar 20, 20252.91002.91002.87002.87002.8700500
Mar 19, 20252.94002.94002.87002.88002.880019,200
Mar 18, 20252.87002.94002.86002.92002.92006,000
Mar 17, 20252.88002.93002.87002.92002.92001,100
Mar 14, 20252.87002.91002.87002.88002.88001,500
Mar 13, 20252.93002.93002.87002.87002.8700400
Mar 12, 20252.86002.89002.85002.86002.8600700
Mar 11, 20252.87002.91002.86002.91002.910012,200
Mar 10, 20252.87002.87002.85002.85002.85003,700
Mar 7, 20253.02003.02002.87002.89002.89001,500
Mar 6, 20252.87003.02002.87002.90002.900012,200
Mar 5, 20252.87002.92002.86002.87002.87002,800
Feb 28, 20252.91002.91002.87002.90002.90001,700
Feb 27, 20252.87002.89002.86002.89002.89001,100
Feb 26, 20252.87002.92002.87002.92002.92003,100
Feb 25, 20252.90002.94002.90002.94002.9400500
Feb 24, 20252.94002.94002.90002.90002.9000200
Feb 21, 20252.87002.93002.87002.87002.87003,300
Feb 20, 20252.87002.92002.87002.87002.87002,300
Feb 19, 20252.87002.91002.86002.86002.86007,900
Feb 18, 20252.85002.92002.85002.92002.92001,300
Feb 17, 20252.85002.92002.85002.88002.88001,600
Feb 14, 20252.94002.94002.88002.92002.92003,000
Feb 13, 20252.81002.94002.81002.94002.94002,500
Feb 12, 20252.85002.91002.85002.91002.91002,900
Feb 11, 20252.93002.94002.82002.90002.90004,700
Feb 10, 20252.89002.90002.83002.83002.83002,900
Feb 7, 20252.88002.88002.80002.85002.85006,200
Feb 6, 20252.88002.90002.84002.88002.88001,400
Feb 5, 20252.88002.89002.86002.86002.86008,900
Feb 4, 20252.91002.91002.88002.88002.880017,000
Feb 3, 20252.92002.92002.87002.90002.90002,000
Jan 31, 20252.95002.95002.70002.93002.930028,000
Jan 30, 20252.82002.96002.76002.96002.960011,800
Jan 29, 20252.89002.99002.89002.94002.94007,500
Jan 28, 20252.88002.90002.79002.90002.90007,500
Jan 27, 20252.77002.99002.75002.90002.900023,000
Jan 24, 20252.89002.89002.88002.88002.8800700
Jan 23, 20252.90002.90002.88002.88002.880061,500
Jan 22, 20252.81002.90002.75002.90002.900017,700
Jan 21, 20252.73002.99002.73002.81002.81008,300
Jan 20, 20252.75002.77002.72002.72002.720014,300
Jan 17, 20252.75002.93002.75002.85002.850020,700
Jan 16, 20252.71002.71002.71002.71002.7100300
Jan 15, 20252.73002.79002.70002.75002.75002,500
Jan 14, 20252.72002.72002.72002.72002.7200100
Jan 13, 20252.77002.77002.70002.75002.75002,300
Jan 10, 20252.75002.75002.72002.72002.7200200
Jan 9, 20252.75002.76002.75002.75002.75001,000
Jan 8, 20252.80002.86002.77002.77002.77001,900
Jan 7, 20252.71002.84002.71002.75002.75001,100
Jan 6, 20252.78002.90002.69002.70002.700030,300
Jan 3, 20252.60002.79002.60002.79002.79003,800
Jan 2, 20252.66002.66002.60002.60002.600016,900
Dec 30, 20242.53002.79002.53002.69002.690016,700
Dec 27, 20242.61002.61002.56002.56002.56002,600
Dec 26, 20242.68002.74002.61002.61002.61006,900
Dec 23, 20242.60002.70002.50002.69002.690023,300
Dec 20, 20242.77002.77002.60002.67002.67001,100
Dec 19, 20242.69002.77002.55002.77002.770015,700
Dec 18, 20242.56002.70002.56002.70002.700016,600
Dec 17, 20242.70002.70002.52002.66002.66005,100
Dec 16, 20242.56002.77002.51002.70002.700035,500
Dec 13, 20242.54002.65002.54002.56002.56004,900
Dec 12, 20242.55002.61002.52002.61002.6100900
Dec 11, 20242.73002.74002.51002.51002.510016,700
Dec 10, 20242.59002.74002.59002.72002.720024,400
Dec 9, 20242.68002.68002.59002.59002.59007,300
Dec 6, 20242.70002.70002.59002.64002.64007,500
Dec 5, 20242.59002.70002.59002.70002.70003,800
Dec 4, 20242.53002.69002.50002.65002.650015,200
Dec 3, 20242.55002.67002.54002.58002.58005,400
Dec 2, 20242.59002.69002.50002.53002.53002,800
Nov 29, 20242.41002.69002.41002.69002.690050,800
Nov 28, 20242.46002.50002.43002.44002.44001,800
Nov 27, 20242.50002.57002.48002.48002.48008,900
Nov 26, 20242.45002.48002.42002.48002.48004,700
Nov 25, 20242.59002.59002.51002.51002.51001,700
Nov 22, 20242.49002.63002.48002.60002.60009,500
Nov 21, 20242.43002.52002.42002.44002.440049,500
Nov 19, 20242.43002.44002.43002.43002.43001,200
Nov 18, 20242.49002.50002.40002.40002.40007,600
Nov 14, 20242.51002.52002.49002.49002.49003,800
Nov 13, 20242.55002.59002.51002.51002.510010,800
Nov 12, 20242.63002.66002.58002.58002.58003,200
Nov 11, 20242.61002.69002.57002.64002.640012,900
Nov 8, 20242.59002.69002.57002.69002.69007,100
Nov 7, 20242.75002.75002.57002.60002.600036,200
Nov 6, 20242.83002.83002.78002.78002.780012,400
Nov 5, 20242.90002.91002.85002.85002.850010,000
Nov 4, 20242.90003.00002.89002.91002.910012,100
Nov 1, 20242.97002.97002.88002.95002.950013,100
Oct 31, 20243.03003.05002.96002.98002.980013,800
Oct 30, 20242.97003.01002.97003.01003.01006,800
Oct 29, 20243.02003.02002.92002.93002.930018,100
Oct 28, 20242.99003.00002.95003.00003.000043,600
Oct 25, 20243.00003.00002.95002.96002.96004,700
Oct 24, 20242.93002.98002.92002.94002.94004,300
Oct 23, 20243.00003.00002.90002.95002.950023,100
Oct 22, 20242.97003.04002.84002.90002.900029,900
Oct 21, 20243.00003.04002.94002.97002.970013,300
Oct 18, 20243.06003.07002.85002.99002.990034,200
Oct 17, 20243.03003.08003.01003.04003.040016,100
Oct 16, 20242.99003.13002.99003.01003.010030,900
Oct 15, 20243.02003.11003.01003.03003.030017,200
Oct 14, 20243.03003.07002.94003.07003.070019,700
Oct 11, 20243.03003.13003.01003.02003.02008,200
Oct 10, 20243.11003.12003.02003.02003.020063,700
Oct 9, 20243.05003.14003.03003.08003.080033,700
Oct 8, 20243.01003.05003.00003.05003.050021,800
Oct 7, 20243.10003.13003.01003.01003.010019,400
Oct 4, 20243.14003.17003.04003.12003.120015,500
Oct 3, 20243.10003.19003.02003.14003.140041,100
Oct 2, 20243.07003.15003.00003.15003.1500109,000
Oct 1, 20242.99003.05002.98003.01003.010038,400
Sep 30, 20243.01003.07002.95002.97002.970076,500
Sep 27, 20242.98003.07002.98003.03003.030019,800
Sep 26, 20242.99003.00002.95002.96002.96004,500
Sep 25, 20242.94003.01002.92002.95002.950044,100
Sep 24, 20242.98003.02002.90002.91002.910022,600
Sep 23, 20242.93003.25002.93003.04003.0400111,500
Sep 20, 20243.01003.08002.92002.92002.920029,300
Sep 19, 20242.98003.05002.94003.01003.010030,600
Sep 18, 20242.97003.05002.97003.00003.00006,800
Sep 17, 20243.00003.04002.94002.97002.970021,200
Sep 16, 20243.01003.01002.90002.99002.990060,600
Sep 13, 20242.98003.02002.90002.98002.980080,600
Sep 12, 20242.95002.99002.86002.89002.890075,900
Sep 11, 20243.00003.03002.80002.94002.9400160,400
Sep 10, 20243.11003.14002.97003.02003.020014,800
Sep 9, 20243.15003.16003.00003.02003.020028,000
Sep 6, 20242.92003.20002.90003.15003.150049,100
Sep 5, 20242.94003.04002.85003.04003.040039,200
Sep 4, 20242.95003.00002.85002.99002.990014,200
Sep 3, 20242.92003.09002.92002.94002.940027,500
Sep 2, 20243.05003.05002.91003.05003.050034,700
Aug 30, 20242.90003.05002.84003.05003.050050,100
Aug 29, 20242.88002.91002.83002.89002.890042,100
Aug 28, 20242.85003.05002.85002.91002.910035,000
Aug 27, 20242.82002.86002.77002.84002.840012,400
Aug 26, 20242.77002.86002.75002.86002.860025,700
Aug 23, 20242.81003.00002.73002.73002.730072,000
Aug 22, 20242.78002.83002.77002.79002.79004,300
Aug 21, 20242.77002.85002.73002.77002.770018,800
Aug 20, 20242.78002.83002.73002.76002.760034,200
Aug 19, 20242.77002.87002.75002.75002.750026,100
Aug 16, 20242.80002.89002.71002.73002.730030,600
Aug 15, 20242.68002.79002.65002.79002.790016,400
Aug 14, 20242.76002.85002.64002.64002.640031,700
Aug 13, 20242.79002.92002.71002.71002.710041,600
Aug 12, 20242.75002.83002.72002.81002.810011,100
Aug 9, 20242.73002.91002.69002.73002.730020,400
Aug 8, 20242.74002.88002.66002.80002.800016,000
Aug 7, 20243.08003.08002.68002.70002.700041,900
Aug 6, 20242.72002.76002.66002.73002.730016,800
Aug 5, 20242.63002.89002.63002.71002.710027,100
Aug 2, 20242.84002.90002.77002.80002.800010,000
Aug 1, 20242.82002.90002.79002.80002.80008,900
Jul 31, 20242.73002.92002.73002.82002.820025,600
Jul 30, 20242.98003.00002.81002.81002.810029,100
Jul 29, 20243.03003.08002.93002.93002.930021,900
Jul 26, 20242.99003.08002.83003.01003.010026,900
Jul 25, 20243.11003.19003.00003.00003.000019,600
Jul 24, 20243.14003.19003.09003.11003.110020,300
Jul 23, 20243.11003.31003.05003.15003.150033,600
Jul 22, 20242.90003.16002.85003.16003.160035,100
Jul 19, 20243.09003.17002.95002.96002.960031,600
Jul 18, 20243.09003.17002.96003.07003.070040,200
Jul 17, 20243.10003.24003.02003.09003.0900170,400
Jul 16, 20242.90003.04002.83003.04003.040088,200
Jul 15, 20242.63002.89002.60002.88002.8800143,700
Jul 12, 20242.70002.79002.62002.64002.640033,900
Jul 11, 20242.57002.68002.57002.62002.620018,800
Jul 10, 20242.62002.69002.59002.59002.590021,300
Jul 9, 20242.81002.81002.55002.61002.610044,300
Jul 8, 20242.80002.84002.73002.73002.730020,400
Jul 5, 20242.77002.87002.71002.73002.730042,400
Jul 4, 20242.66002.88002.63002.75002.750054,400
Jul 3, 20242.81002.90002.67002.76002.760070,600
Jul 2, 20242.63002.88002.53002.80002.8000112,200
Jul 1, 20242.59002.65002.47002.63002.6300123,300
Jun 28, 20242.52002.60002.48002.56002.560032,900
Jun 27, 20242.54002.62002.46002.52002.520028,700
Jun 26, 20242.41002.65002.41002.44002.440082,100
Jun 25, 20242.47002.57002.40002.45002.450023,500
Jun 24, 20242.36002.54002.25002.46002.460047,600
Jun 21, 20242.28002.38002.26002.36002.360034,000
Jun 20, 20242.34002.39002.28002.31002.310024,800
Jun 19, 20242.29002.39002.26002.31002.310031,300
Jun 18, 20242.32002.35002.25002.29002.290055,500
Jun 17, 20242.28002.36002.25002.25002.250061,400
Jun 14, 20242.29002.34002.27002.28002.280031,100
Jun 13, 20242.24002.34002.24002.25002.250036,800
Jun 12, 20242.29002.36002.21002.22002.220055,600
Jun 11, 20242.46002.50002.22002.26002.260082,100
Jun 10, 20242.31002.70002.28002.35002.3500203,500
Jun 7, 20242.12002.70002.08002.25002.2500299,700
Jun 6, 20242.16002.19002.05002.05002.050043,100
Jun 5, 20242.52002.69002.09002.11002.1100144,800
Jun 4, 20242.70002.78002.50002.50002.500045,500
Jun 3, 20242.95003.05002.69002.70002.700084,800
May 31, 20243.25003.50002.90002.95002.9500203,800
May 29, 20243.10003.57003.10003.28003.2800337,800
May 28, 20242.81003.29002.80003.07003.0700251,000
May 27, 20242.59002.81002.55002.76002.7600114,300
May 24, 20242.31002.67002.31002.50002.5000124,500
May 23, 20242.25002.46002.23002.31002.310046,500
May 22, 20242.30002.35002.15002.19002.190037,900
May 21, 20242.22002.30002.19002.30002.300032,100
May 20, 20242.13002.28002.13002.18002.18007,200
May 17, 20242.30002.50002.12002.12002.1200105,800
May 16, 20242.19002.29002.18002.20002.200027,700
May 15, 20242.07002.19002.06002.16002.160025,300
May 14, 20242.10002.16002.06002.08002.08007,700
May 13, 20242.08002.08002.07002.07002.07006,000
May 10, 20242.13002.15002.08002.08002.08003,200
May 9, 20242.09002.16002.08002.13002.130038,700
May 8, 20242.08002.11002.07002.11002.110012,800
May 7, 20242.07002.09002.05002.05002.050014,800
May 6, 20242.02002.04002.02002.03002.0300900
May 3, 20242.05002.07002.01002.01002.01003,900
May 2, 20242.02002.05002.01002.05002.05001,300
Apr 30, 20242.00002.06002.00002.06002.06002,100
Apr 29, 20242.02002.04002.00002.00002.00007,400
Apr 26, 20242.04002.04002.00002.02002.02001,400
Apr 25, 20242.04002.04002.00002.04002.040024,500
Apr 24, 20242.06002.07001.99002.00002.000088,200
Apr 23, 20242.04002.04002.03002.03002.03001,200
Apr 22, 20242.08002.08002.03002.03002.0300900
Apr 19, 20242.04002.09002.04002.09002.09003,300
Apr 18, 20242.09002.09002.02002.02002.02001,100
Apr 17, 20242.09002.09002.09002.09002.0900-
Apr 16, 20242.03002.09002.02002.09002.09001,500
Apr 15, 20242.05002.07002.02002.07002.070010,600
Apr 12, 20242.03002.07002.03002.07002.07004,200
Apr 11, 20242.05002.08002.05002.08002.0800800
Apr 10, 20242.05002.05002.05002.05002.05001,100