Skip to main content
Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.080
0.00 (0.00%)
Apr 27, 2026, 5:54 PM GMT-3

BVMF:RPMG3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,800
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%1,900
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
Mar 6, 20262.292.292.292.292.29-0.43%200
Mar 5, 20262.292.302.292.302.301.77%200
Mar 4, 20262.312.342.232.262.26-4.24%3,000
Mar 3, 20262.392.392.342.362.36-0.42%1,600
Mar 2, 20262.382.392.302.372.375.33%4,500
Feb 27, 20262.222.252.222.252.25-0.44%1,200
Feb 26, 20262.232.312.222.262.262.26%10,600
Feb 25, 20262.272.312.202.212.21-1.34%3,400
Feb 24, 20262.202.242.202.242.24-2.61%1,000
Feb 23, 20262.242.302.162.302.300.88%7,300
Feb 20, 20262.272.282.232.282.28-2,800
Feb 19, 20262.282.282.282.282.28-100
Feb 18, 20262.282.282.282.282.28-100
Feb 13, 20262.282.472.202.282.282.70%12,000
Feb 12, 20262.222.332.222.222.220.91%4,100
Feb 11, 20262.522.522.202.202.201.38%5,200
Feb 10, 20262.342.342.132.172.17-15.89%8,800
Feb 9, 20262.692.692.552.582.58-3.01%8,300
Feb 6, 20262.082.742.082.662.6627.88%18,200
Feb 4, 20262.082.132.082.082.08-3,400
Feb 3, 20262.092.092.082.082.08-5,500
Feb 2, 20262.112.112.082.082.08-1.42%1,000
Jan 29, 20262.102.112.102.112.110.48%3,100
Jan 28, 20262.102.102.102.102.10-1,700
Jan 27, 20262.102.102.102.102.10-1.87%700
Jan 26, 20262.142.142.142.142.140.47%2,000
Jan 23, 20262.082.132.082.132.132.40%1,800
Jan 22, 20262.082.082.082.082.08-200
Jan 21, 20262.092.092.082.082.08-5,900
Jan 20, 20262.092.092.082.082.08-3.26%200
Jan 19, 20262.092.152.092.152.152.38%1,200
Jan 15, 20262.152.152.102.102.100.48%800
Jan 14, 20262.092.092.092.092.090.48%100
Jan 12, 20262.092.092.082.082.08-1,200
Jan 9, 20262.082.082.082.082.08-0.95%1,000
Jan 8, 20262.082.102.082.102.100.96%400
Jan 7, 20262.152.152.082.082.08-2.35%1,100
Jan 5, 20262.122.132.122.132.131.91%1,000
Jan 2, 20262.092.102.092.092.090.48%4,000
Dec 30, 20252.082.142.082.082.08-5,500
Dec 29, 20252.092.092.082.082.08-2.35%500
Dec 23, 20252.132.142.132.132.13-800
Dec 22, 20252.092.132.082.132.132.40%800
Dec 18, 20252.092.092.082.082.08-3.70%1,000
Dec 17, 20252.162.162.162.162.163.35%100
Dec 16, 20252.092.092.092.092.09-3.24%200
Dec 15, 20252.122.162.122.162.160.47%1,300
Dec 12, 20252.122.152.122.152.15-1,100
Dec 11, 20252.122.152.122.152.150.47%1,400
Dec 10, 20252.122.152.122.142.142.39%1,700
Dec 8, 20252.122.172.092.092.09-3,500
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, 20252.082.082.082.082.08-1,000
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