Skip to main content
Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.090
0.00 (0.00%)
At close: Dec 5, 2025

BVMF:RPMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.082.092.082.092.09-500
Dec 4, 20252.092.092.092.092.09-2.79%1,400
Dec 3, 20252.102.152.092.152.153.37%2,000
Dec 2, 20252.092.092.082.082.08-2.35%1,000
Dec 1, 20252.102.142.092.132.131.43%3,200
Nov 28, 20252.092.102.092.102.100.48%7,500
Nov 27, 20252.082.112.082.092.09-3.69%117,200
Nov 26, 20252.102.172.092.172.173.83%500
Nov 25, 20252.082.102.082.092.09-3.69%500
Nov 24, 20252.082.172.082.172.174.33%300
Nov 21, 20252.082.082.082.082.08-900
Nov 19, 20252.162.162.082.082.08-800
Nov 18, 20252.082.082.082.082.08-100
Nov 17, 20252.092.142.082.082.08-4.59%1,900
Nov 14, 20252.082.182.082.182.184.81%3,700
Nov 13, 20252.082.092.082.082.08-0.48%1,300
Nov 12, 20252.082.092.082.092.09-400
Nov 11, 20252.102.162.092.092.09-2.79%800
Nov 10, 20252.082.152.082.152.152.38%8,300
Nov 7, 20252.152.152.102.102.100.48%200
Nov 6, 20252.172.182.092.092.09-4.13%16,200
Nov 5, 20252.212.212.092.182.18-4,800
Nov 4, 20252.222.222.182.182.18-2,900
Nov 3, 20252.142.232.142.182.181.40%3,000
Oct 31, 20252.122.272.112.152.15-3.15%1,500
Oct 30, 20252.092.252.082.222.226.22%8,200
Oct 29, 20252.102.152.082.092.09-1,200
Oct 28, 20252.252.252.092.092.09-4.13%6,300
Oct 27, 20252.172.182.172.182.18-0.46%1,200
Oct 24, 20252.192.192.192.192.195.29%5,700
Oct 23, 20252.142.142.082.082.08-1.42%1,100
Oct 22, 20252.262.262.112.112.110.96%1,600
Oct 21, 20252.332.332.082.092.09-10.30%13,600
Oct 20, 20252.112.332.112.332.3310.95%10,200
Oct 17, 20252.122.122.102.102.10-0.94%11,900
Oct 16, 20252.132.132.112.122.12-0.47%9,800
Oct 15, 20252.142.152.132.132.13-0.93%5,300
Oct 14, 20252.192.192.142.152.15-1.38%17,700
Oct 13, 20252.172.192.162.182.180.46%5,000
Oct 10, 20252.182.272.162.172.17-4,900
Oct 9, 20252.232.272.162.172.17-0.46%6,000
Oct 8, 20252.322.332.162.182.18-0.91%9,000
Oct 7, 20252.262.262.172.202.20-8.33%8,700
Oct 6, 20252.602.602.352.402.40-7.69%5,200
Oct 3, 20252.452.602.452.602.606.12%1,500
Oct 2, 20252.642.652.412.452.45-10.91%13,700
Oct 1, 20252.692.752.612.752.75-7,300
Sep 30, 20252.882.882.692.752.75-4.84%15,300
Sep 29, 20252.922.962.872.892.89-5.56%45,200
Sep 26, 20252.933.062.923.063.064.79%27,200
Sep 25, 20252.932.932.922.922.92-0.34%13,500
Sep 24, 20252.943.022.932.932.93-0.68%3,600
Sep 23, 20253.093.092.952.952.950.34%4,000
Sep 22, 20253.013.102.942.942.94-0.34%5,800
Sep 19, 20252.963.072.942.952.95-2.96%2,300
Sep 18, 20252.933.102.933.043.043.75%20,000
Sep 17, 20252.972.982.902.932.931.03%22,300
Sep 16, 20252.892.982.892.902.90-0.68%2,100
Sep 15, 20252.982.982.922.922.921.04%1,200
Sep 12, 20252.892.892.892.892.89-1.37%1,000
Sep 11, 20252.922.932.922.932.932.45%4,200
Sep 10, 20252.922.922.862.862.86-1.04%3,500
Sep 9, 20252.892.892.892.892.89-0.34%1,000
Sep 8, 20252.902.902.902.902.90-800
Sep 5, 20252.922.922.902.902.90-0.68%600
Sep 4, 20252.922.932.902.922.921.74%2,900
Sep 3, 20252.892.962.872.872.87-1.71%20,000
Sep 2, 20252.902.922.862.922.92-0.34%8,000
Sep 1, 20252.892.932.892.932.930.34%3,900
Aug 29, 20252.892.922.892.922.92-700
Aug 28, 20252.892.922.892.922.920.34%4,500
Aug 27, 20252.932.932.902.912.91-9,200
Aug 26, 20252.912.922.912.912.91-0.34%16,900
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 13, 20252.902.902.872.872.87-12,500
Aug 12, 20252.972.972.872.872.87-3.04%10,200
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%2,000
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, 20252.902.902.902.902.90-1,000
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%200