Refinaria de Petróleos de Manguinhos S.A. (BVMF:RPMG3)
Brazil
· Delayed Price · Currency is BRL 3.060
+0.140 (4.79%)
Sep 26, 2025, 4:51 PM GMT-3
BVMF:RPMG3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.93 | 3.06 | 2.92 | 3.06 | 3.06 | 4.79% | 31,200 |
| Sep 25, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | 13,500 |
| Sep 24, 2025 | 2.94 | 3.02 | 2.93 | 2.93 | 2.93 | -0.68% | 3,800 |
| Sep 23, 2025 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | 0.34% | 4,000 |
| Sep 22, 2025 | 3.01 | 3.10 | 2.94 | 2.94 | 2.94 | -0.34% | 5,800 |
| Sep 19, 2025 | 2.96 | 3.07 | 2.94 | 2.95 | 2.95 | -2.96% | 2,300 |
| Sep 18, 2025 | 2.93 | 3.10 | 2.93 | 3.04 | 3.04 | 3.75% | 20,000 |
| Sep 17, 2025 | 2.97 | 2.98 | 2.90 | 2.93 | 2.93 | 1.03% | 22,300 |
| Sep 16, 2025 | 2.89 | 2.98 | 2.89 | 2.90 | 2.90 | -0.68% | 2,100 |
| Sep 15, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | 1.04% | 1,200 |
| Sep 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.37% | 1,000 |
| Sep 11, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 2.45% | 4,200 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -1.04% | 3,500 |
| Sep 9, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 1,000 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 800 |
| Sep 5, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 600 |
| Sep 4, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | 1.74% | 2,900 |
| Sep 3, 2025 | 2.89 | 2.96 | 2.87 | 2.87 | 2.87 | -1.71% | 20,000 |
| Sep 2, 2025 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | -0.34% | 8,000 |
| Sep 1, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 0.34% | 4,000 |
| Aug 29, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | - | 700 |
| Aug 28, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 0.34% | 5,000 |
| Aug 27, 2025 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | - | 9,200 |
| Aug 26, 2025 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | -0.34% | 16,900 |
| Aug 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 11,200 |
| Aug 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 100 |
| Aug 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 10,400 |
| Aug 19, 2025 | 2.89 | 2.96 | 2.88 | 2.90 | 2.90 | 1.75% | 8,900 |
| Aug 18, 2025 | 2.73 | 3.01 | 2.73 | 2.85 | 2.85 | -1.72% | 23,400 |
| Aug 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.05% | 200 |
| Aug 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Aug 13, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | - | 12,500 |
| Aug 12, 2025 | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -3.04% | 11,900 |
| Aug 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 300 |
| Aug 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | 1,300 |
| Aug 7, 2025 | 2.92 | 3.00 | 2.91 | 2.91 | 2.91 | -1.69% | 28,500 |
| Aug 6, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 2.42% | 900 |
| Aug 5, 2025 | 2.87 | 2.98 | 2.87 | 2.89 | 2.89 | -2.36% | 10,400 |
| Aug 4, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.72% | 2,000 |
| Aug 1, 2025 | 2.99 | 3.00 | 2.91 | 2.91 | 2.91 | 0.34% | 8,200 |
| Jul 31, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.68% | 700 |
| Jul 30, 2025 | 2.92 | 2.97 | 2.92 | 2.92 | 2.92 | -0.34% | 300 |
| Jul 29, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.69% | 200 |
| Jul 28, 2025 | 2.99 | 3.01 | 2.91 | 2.91 | 2.91 | -2.35% | 2,100 |
| Jul 25, 2025 | 2.99 | 2.99 | 2.91 | 2.98 | 2.98 | 1.36% | 1,700 |
| Jul 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 700 |
| Jul 23, 2025 | 2.93 | 2.98 | 2.90 | 2.98 | 2.98 | 2.76% | 31,100 |
| Jul 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,100 |
| Jul 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |