Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RPMG3F - PET MANGUINH - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,70 | 2,88 | -1,71% | 2,70 | 2,99 | 2,84 | 2,81 | 2,88 | 18 | 56.114 |
| 20/1/2025 | 2,97 | 2,93 | +1,38% | 2,71 | 2,98 | 2,81 | 2,71 | 2,94 | 16 | 16.911 |
| 17/1/2025 | 2,71 | 2,89 | +7,43% | 2,59 | 3,00 | 2,79 | 2,81 | 2,89 | 29 | 117.212 |
| 16/1/2025 | 2,75 | 2,69 | -2,18% | 2,67 | 2,85 | 2,73 | 2,56 | 2,69 | 13 | 20.822 |
| 15/1/2025 | 2,83 | 2,75 | -1,79% | 2,75 | 3,00 | 2,84 | 2,74 | 2,91 | 21 | 50.026 |
| 14/1/2025 | 2,75 | 2,80 | +2,19% | 2,75 | 2,86 | 2,79 | 2,73 | 2,80 | 9 | 26.015 |
| 13/1/2025 | 2,75 | 2,74 | +1,11% | 2,70 | 2,86 | 2,73 | 2,74 | 2,85 | 21 | 41.259 |
| 10/1/2025 | 2,66 | 2,71 | +2,65% | 2,66 | 2,75 | 2,72 | 2,71 | 2,75 | 11 | 6.800 |
| 9/1/2025 | 2,80 | 2,64 | -5,71% | 2,64 | 2,80 | 2,73 | 2,66 | 2,86 | 10 | 43.798 |
| 8/1/2025 | 2,78 | 2,80 | +3,70% | 2,75 | 2,80 | 2,79 | 2,76 | 2,86 | 10 | 28.823 |
| 7/1/2025 | 2,70 | 2,70 | +3,85% | 2,70 | 2,87 | 2,75 | 2,75 | 2,85 | 25 | 51.173 |
| 6/1/2025 | 2,55 | 2,60 | -4,06% | 2,53 | 2,78 | 2,62 | 2,56 | 2,78 | 21 | 36.244 |
| 3/1/2025 | 2,60 | 2,71 | +6,69% | 2,53 | 2,71 | 2,57 | 2,61 | 2,72 | 8 | 9.781 |
| 2/1/2025 | 2,73 | 2,54 | -5,93% | 2,53 | 2,87 | 2,68 | 2,54 | 2,87 | 25 | 73.345 |
| 30/12/2024 | 2,55 | 2,70 | +4,25% | 2,52 | 2,70 | 2,59 | 2,54 | 2,70 | 37 | 148.955 |
| 27/12/2024 | 2,61 | 2,59 | -4,43% | 2,56 | 2,76 | 2,60 | 2,56 | 2,59 | 26 | 61.651 |
| 26/12/2024 | 2,91 | 2,71 | -9,36% | 2,68 | 2,91 | 2,72 | 2,65 | 2,74 | 18 | 36.571 |
| 23/12/2024 | 2,67 | 2,99 | +7,94% | 2,53 | 2,99 | 2,65 | 2,69 | 2,99 | 51 | 61.930 |
| 20/12/2024 | 2,69 | 2,77 | +6,54% | 2,60 | 2,77 | 2,70 | 2,66 | 2,77 | 20 | 35.484 |
| 19/12/2024 | 2,60 | 2,60 | -0,76% | 2,60 | 2,70 | 2,66 | 2,57 | 2,70 | 13 | 47.633 |
| 18/12/2024 | 2,53 | 2,62 | +3,97% | 2,53 | 2,69 | 2,57 | 2,53 | 2,62 | 6 | 18.301 |
| 17/12/2024 | 2,72 | 2,52 | -7,01% | 2,52 | 2,77 | 2,61 | 2,52 | 2,79 | 21 | 41.105 |
| 16/12/2024 | 2,71 | 2,71 | +6,27% | 2,55 | 2,74 | 2,64 | 2,55 | 2,71 | 30 | 72.809 |
| 13/12/2024 | 2,71 | 2,55 | -6,93% | 2,52 | 2,71 | 2,56 | 2,55 | 2,71 | 24 | 58.066 |
| 12/12/2024 | 2,59 | 2,74 | +7,45% | 2,51 | 2,74 | 2,54 | 2,51 | 2,71 | 24 | 98.098 |
| 11/12/2024 | 2,55 | 2,55 | 0,00% | 2,55 | 2,71 | 2,57 | 2,59 | 2,72 | 6 | 16.464 |
| 10/12/2024 | 2,60 | 2,55 | -1,92% | 2,52 | 2,61 | 2,56 | 2,55 | 2,73 | 8 | 26.709 |
| 9/12/2024 | 2,63 | 2,60 | -1,89% | 2,57 | 2,63 | 2,61 | 2,56 | 2,60 | 22 | 52.563 |
| 6/12/2024 | 2,69 | 2,65 | -1,49% | 2,51 | 2,74 | 2,61 | 2,63 | 2,74 | 20 | 38.133 |
| 5/12/2024 | 2,64 | 2,69 | +5,49% | 2,60 | 2,69 | 2,62 | 2,63 | 2,69 | 13 | 17.036 |
| 4/12/2024 | 2,70 | 2,55 | +1,19% | 2,50 | 2,73 | 2,55 | 2,55 | 2,61 | 19 | 73.783 |
| 3/12/2024 | 2,65 | 2,52 | -0,40% | 2,50 | 2,65 | 2,54 | 2,52 | 2,60 | 17 | 84.876 |
| 2/12/2024 | 2,64 | 2,53 | -6,30% | 2,53 | 2,72 | 2,62 | 2,52 | 2,69 | 30 | 79.327 |
| 29/11/2024 | 2,56 | 2,70 | +9,31% | 2,52 | 2,70 | 2,58 | 2,53 | 2,69 | 14 | 66.207 |
| 28/11/2024 | 2,64 | 2,47 | -6,44% | 2,47 | 2,64 | 2,57 | 2,46 | 2,54 | 11 | 39.334 |
| 27/11/2024 | 2,53 | 2,64 | +5,60% | 2,42 | 2,65 | 2,52 | 2,53 | 2,64 | 25 | 51.182 |
| 26/11/2024 | 2,52 | 2,50 | -1,57% | 2,41 | 2,66 | 2,46 | 2,50 | 2,64 | 32 | 45.094 |
| 25/11/2024 | 2,60 | 2,54 | -2,31% | 2,52 | 2,60 | 2,55 | 2,53 | 2,59 | 16 | 44.651 |
| 22/11/2024 | 2,44 | 2,60 | +6,56% | 2,42 | 2,66 | 2,51 | 2,60 | 2,63 | 27 | 45.796 |