Refinaria Petroleo Manguinhos Sa Historical Data - RPMG3 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Refinaria Petroleo Manguinhos Sa (RPMG3)
Refinaria Petroleo Manguinhos Sa (RPMG3) Historical

Refinaria Petroleo Manguinhos Sa (RPMG3)

2.00

0.00

( 0.00% )

Updated: 14:26:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-4.30622009569	2.09	2.09	1.99	18920	2.00339323	CS
4	-0.09	-4.30622009569	2.09	2.12	1.99	8094	2.02527111	CS
12	-0.16	-7.40740740741	2.16	2.68	1.99	16563	2.10121294	CS
26	-0.21	-9.50226244344	2.21	2.68	1.99	11812	2.11792381	CS
52	0.37	22.6993865031	1.63	3.67	1.58	21710	2.43546851	CS
156	-3.99	-66.6110183639	5.99	7.87	1.5	66190	4.25575086	CS
260	0	0	2	12.94	1.5	81951	4.47251024	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	2	-0.03	-1.48	2.06	2.07	1.99	88200
1713907800	2.0299999	-0.01	-0.49	2.04	2.04	2.0299999	1200
1713821340	2.04	-0.03	-1.45	2.08	2.08	2.0299999	800
1713562200	2.07	0.05	2.48	2.04	2.09	2.04	3300
1713475800	2.02	-0.07	-3.35	2.09	2.09	2.02	1100
1713389340	2.09	0	0.00	2.09	2.09	2.09	0
1713302940	2.09	0.02	0.97	2.0299999	2.09	2.02	1500
1713216600	2.07	0	0.00	2.05	2.07	2.02	10600
1712957400	2.07	-0.02	-0.96	2.0299999	2.07	2.0299999	4200
1712870940	2.09	0.04	1.95	2.05	2.09	2.05	500
1712784540	2.05	0	0.00	2.05	2.05	2.05	1100
1712698140	2.05	-0.01	-0.49	2.07	2.09	2.05	11300
1712611740	2.06	-0.02	-0.96	2.06	2.06	2.06	900
1712352600	2.08	0.01	0.48	2.05	2.08	2.05	1700
1712266140	2.07	0.01	0.49	2.05	2.12	2.05	9700
1712179740	2.06	0	0.00	2.08	2.08	2.05	900
1712093400	2.06	-0.01	-0.48	2.06	2.08	2.05	2600
1712006940	2.07	-0.01	-0.48	2.08	2.12	2.07	4200
1711661400	2.08	0	0.00	2.09	2.09	2.06	1900
1711574940	2.08	-0.02	-0.95	2.06	2.08	2.06	1200
1711488540	2.1	-0.03	-1.41	2.1	2.1	2.06	2300
1711402140	2.13	0.06	2.90	2.07	2.13	2.05	16500
1711143000	2.07	0	0.00	2.08	2.08	2.04	2900
1711056600	2.07	-0.09	-4.17	2.16	2.16	2.07	1300
1710970200	2.16	0.12	5.88	2.04	2.16	2.02	20000
1710883740	2.04	-0.02	-0.97	2.08	2.08	2.0299999	3400
1710797400	2.06	-0.04	-1.90	2.1	2.1	2.02	6300
1710538200	2.1	-0.01	-0.47	2.14	2.17	2.1	3100
1710451740	2.11	0.01	0.48	2.13	2.17	2.11	8600
1710365400	2.1	0.05	2.44	2.09	2.15	2.09	20700
1710278940	2.05	0	0.00	2.05	2.13	2.02	21500
1710192600	2.05	-0.01	-0.49	2.04	2.06	2.04	10300
1709933400	2.06	0.01	0.49	2.04	2.06	2	57000
1709847000	2.05	0.03	1.49	2.0099999	2.05	2.0099999	3000
1709760540	2.02	0.01	0.50	2.06	2.06	2.02	6300
1709674200	2.0099999	-0.02	-0.99	2.02	2.08	2.0099999	18500
1709587740	2.0299999	-0.02	-0.98	2.05	2.06	2.0299999	8400
1709328600	2.05	0.05	2.50	2	2.08	2	2800
1709242200	2	-0.01	-0.50	2.02	2.0299999	2	11200
1709155800	2.0099999	-0.04	-1.95	2.04	2.08	2.0099999	7200
1709069400	2.05	0.01	0.49	2.08	2.1	2.04	7200
1708983000	2.04	0	0.00	2.0099999	2.05	2.0099999	9800
1708723800	2.04	0.05	2.51	2.07	2.09	2.04	1500
1708637400	1.99	-0.06	-2.93	2.04	2.06	1.99	9100
1708550940	2.05	0.01	0.49	2.05	2.08	2.04	3500
1708464600	2.04	-0.01	-0.49	2.05	2.06	2.04	37100
1708378200	2.05	-0.02	-0.97	2.07	2.09	2.05	3700
1708119000	2.07	0.01	0.49	2.06	2.14	2.05	39300
1708032600	2.06	-0.01	-0.48	2.07	2.07	2.05	4500
1707946200	2.07	0.02	0.98	2.06	2.07	2.05	7200
1707514200	2.05	-0.02	-0.97	2.09	2.14	2.05	20600
1707427800	2.07	0.01	0.49	2.06	2.09	2.05	7600
1707341400	2.06	0	0.00	2.11	2.11	2.05	7800
1707255000	2.06	0.01	0.49	2.09	2.18	2.05	43100
1707168600	2.05	-0.1	-4.65	2.15	2.15	2.05	14100
1706909400	2.15	-0.06	-2.71	2.29	2.42	2.13	115500
1706822940	2.21	0.05	2.31	2.16	2.68	2.16	217700
1706736600	2.16	0.11	5.37	2.05	2.16	2.05	20700
1706650200	2.05	-0.01	-0.49	2.06	2.07	2.05	2300
1706563800	2.06	-0.03	-1.44	2.07	2.09	2.05	2000
1706304600	2.09	-0.01	-0.48	2.07	2.09	2.07	2100
1706218200	2.1	-0.01	-0.47	2.11	2.12	2.06	5600

PET MANGUINH ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions