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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,87 | 2,83 | -1,74% | 2,74 | 2,94 | 2,85 | 2,79 | 2,92 | 39 | 136.645 |
| 16/4/2025 | 2,88 | 2,88 | +0,35% | 2,77 | 2,89 | 2,84 | 2,77 | 2,88 | 8 | 40.712 |
| 15/4/2025 | 2,76 | 2,87 | +1,77% | 2,76 | 2,89 | 2,87 | 2,78 | 2,87 | 11 | 21.289 |
| 14/4/2025 | 2,73 | 2,82 | +3,30% | 2,72 | 2,89 | 2,77 | 2,79 | 2,89 | 16 | 72.098 |
| 11/4/2025 | 2,74 | 2,73 | -0,73% | 2,73 | 2,81 | 2,73 | 2,73 | 2,80 | 13 | 55.045 |
| 10/4/2025 | 2,80 | 2,75 | +1,10% | 2,75 | 2,81 | 2,76 | 2,75 | 2,81 | 7 | 35.168 |
| 9/4/2025 | 2,72 | 2,72 | -1,09% | 2,72 | 2,73 | 2,72 | 2,72 | 2,81 | 9 | 11.974 |
| 8/4/2025 | 2,75 | 2,75 | 0,00% | 2,75 | 2,93 | 2,75 | 2,73 | 2,81 | 7 | 12.943 |
| 7/4/2025 | 2,79 | 2,75 | -1,08% | 2,75 | 2,94 | 2,76 | 2,75 | 2,77 | 20 | 70.674 |
| 4/4/2025 | 2,89 | 2,78 | -2,11% | 2,76 | 2,89 | 2,80 | 2,78 | 2,87 | 37 | 239.310 |
| 3/4/2025 | 2,85 | 2,84 | -0,35% | 2,84 | 2,85 | 2,84 | 2,84 | 2,89 | 6 | 4.556 |
| 1/4/2025 | 2,85 | 2,85 | 0,00% | 2,85 | 2,89 | 2,85 | 2,85 | 2,96 | 6 | 14.848 |
| 31/3/2025 | 2,91 | 2,85 | -0,35% | 2,85 | 2,91 | 2,87 | 2,85 | 2,90 | 15 | 49.486 |
| 28/3/2025 | 2,97 | 2,86 | -3,70% | 2,86 | 2,97 | 2,88 | 2,89 | 2,93 | 10 | 22.233 |
| 27/3/2025 | 2,91 | 2,97 | +3,13% | 2,85 | 2,97 | 2,94 | 2,90 | 2,97 | 11 | 68.210 |
| 26/3/2025 | 2,98 | 2,88 | 0,00% | 2,88 | 2,98 | 2,89 | 2,88 | 2,91 | 9 | 32.730 |
| 25/3/2025 | 2,98 | 2,88 | 0,00% | 2,88 | 2,98 | 2,93 | 2,93 | 2,98 | 7 | 19.934 |
| 24/3/2025 | 2,91 | 2,88 | -3,36% | 2,82 | 2,99 | 2,90 | 2,88 | 2,98 | 15 | 45.972 |
| 21/3/2025 | 2,84 | 2,98 | +5,30% | 2,81 | 2,98 | 2,84 | 2,85 | 2,98 | 8 | 64.237 |
| 20/3/2025 | 2,94 | 2,83 | -3,41% | 2,83 | 2,99 | 2,90 | 2,84 | 2,99 | 6 | 7.268 |
| 19/3/2025 | 2,88 | 2,93 | -0,34% | 2,84 | 2,94 | 2,89 | 2,88 | 2,93 | 12 | 30.694 |
| 18/3/2025 | 2,91 | 2,94 | +0,68% | 2,87 | 2,94 | 2,90 | 2,87 | 2,94 | 13 | 39.243 |
| 17/3/2025 | 2,84 | 2,92 | +2,10% | 2,84 | 2,92 | 2,87 | 2,85 | 2,92 | 17 | 52.913 |
| 14/3/2025 | 2,90 | 2,86 | -2,39% | 2,86 | 2,91 | 2,89 | 2,86 | 2,90 | 13 | 20.279 |
| 13/3/2025 | 2,93 | 2,93 | 0,00% | 2,93 | 2,93 | 2,93 | 2,87 | 2,93 | 3 | 2.344 |
| 12/3/2025 | 2,91 | 2,93 | +2,09% | 2,83 | 2,94 | 2,88 | 2,84 | 2,93 | 16 | 42.353 |
| 11/3/2025 | 2,87 | 2,87 | -4,65% | 2,87 | 2,88 | 2,87 | 2,87 | 2,97 | 7 | 41.404 |
| 10/3/2025 | 2,86 | 3,01 | +0,67% | 2,86 | 3,01 | 2,94 | 2,87 | 3,02 | 11 | 38.628 |
| 7/3/2025 | 3,00 | 2,99 | +4,55% | 2,86 | 3,00 | 2,94 | 2,98 | 2,99 | 18 | 44.472 |
| 6/3/2025 | 2,85 | 2,86 | +1,06% | 2,85 | 3,01 | 2,90 | 2,85 | 3,01 | 12 | 33.124 |
| 5/3/2025 | 3,03 | 2,83 | -1,05% | 2,83 | 3,03 | 2,87 | 2,83 | 2,92 | 5 | 29.045 |
| 28/2/2025 | 3,04 | 2,86 | -2,05% | 2,86 | 3,04 | 2,90 | 2,86 | 3,03 | 6 | 12.180 |
| 27/2/2025 | 2,83 | 2,92 | -0,34% | 2,83 | 2,96 | 2,92 | 2,92 | 3,04 | 12 | 67.565 |
| 26/2/2025 | 2,82 | 2,93 | +1,03% | 2,82 | 2,95 | 2,90 | 2,82 | 2,94 | 6 | 9.294 |
| 25/2/2025 | 2,81 | 2,90 | -1,36% | 2,81 | 2,90 | 2,85 | 2,81 | 2,90 | 7 | 24.804 |
| 24/2/2025 | 2,93 | 2,94 | +5,38% | 2,80 | 2,94 | 2,90 | 2,80 | 2,90 | 8 | 33.419 |
| 21/2/2025 | 3,03 | 2,79 | -4,45% | 2,79 | 3,04 | 2,91 | 2,77 | 2,94 | 17 | 87.446 |
| 20/2/2025 | 2,92 | 2,92 | -3,63% | 2,89 | 2,92 | 2,91 | 2,88 | 3,00 | 8 | 30.025 |
| 19/2/2025 | 3,01 | 3,03 | +0,66% | 2,88 | 3,04 | 3,00 | 2,92 | 3,03 | 20 | 48.339 |