ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

RPMG3 Refinaria Petroleo Manguinhos Sa

2.08
0.01 (0.48%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

RPMG3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 2.08 0.00 0.00% 2.09 2.09 2.06 1,900
27 Mar 2024 2.08 -0.02 -0.95% 2.06 2.08 2.06 1,200
26 Mar 2024 2.10 -0.03 -1.41% 2.10 2.10 2.06 2,300
25 Mar 2024 2.13 0.06 2.90% 2.07 2.13 2.05 16,500
22 Mar 2024 2.07 0.00 0.00% 2.08 2.08 2.04 2,900
21 Mar 2024 2.07 -0.09 -4.17% 2.16 2.16 2.07 1,300
20 Mar 2024 2.16 0.12 5.88% 2.04 2.16 2.02 20,000
19 Mar 2024 2.04 -0.02 -0.97% 2.08 2.08 2.03 3,400
18 Mar 2024 2.06 -0.04 -1.90% 2.10 2.10 2.02 6,300
15 Mar 2024 2.10 -0.01 -0.47% 2.14 2.17 2.10 3,100
14 Mar 2024 2.11 0.01 0.48% 2.13 2.17 2.11 8,600
13 Mar 2024 2.10 0.05 2.44% 2.09 2.15 2.09 20,700
12 Mar 2024 2.05 0.00 0.00% 2.05 2.13 2.02 21,500
11 Mar 2024 2.05 -0.01 -0.49% 2.04 2.06 2.04 10,300
08 Mar 2024 2.06 0.01 0.49% 2.04 2.06 2.00 57,000
07 Mar 2024 2.05 0.03 1.49% 2.01 2.05 2.01 3,000
06 Mar 2024 2.02 0.01 0.50% 2.06 2.06 2.02 6,300
05 Mar 2024 2.01 -0.02 -0.99% 2.02 2.08 2.01 18,500
04 Mar 2024 2.03 -0.02 -0.98% 2.05 2.06 2.03 8,400
01 Mar 2024 2.05 0.05 2.50% 2.00 2.08 2.00 2,800
29 Feb 2024 2.00 -0.01 -0.50% 2.02 2.03 2.00 11,200
28 Feb 2024 2.01 -0.04 -1.95% 2.04 2.08 2.01 7,200
27 Feb 2024 2.05 0.01 0.49% 2.08 2.10 2.04 7,200
26 Feb 2024 2.04 0.00 0.00% 2.01 2.05 2.01 9,800
23 Feb 2024 2.04 0.05 2.51% 2.07 2.09 2.04 1,500
22 Feb 2024 1.99 -0.06 -2.93% 2.04 2.06 1.99 9,100
21 Feb 2024 2.05 0.01 0.49% 2.05 2.08 2.04 3,500
20 Feb 2024 2.04 -0.01 -0.49% 2.05 2.06 2.04 37,100
19 Feb 2024 2.05 -0.02 -0.97% 2.07 2.09 2.05 3,700
16 Feb 2024 2.07 0.01 0.49% 2.06 2.14 2.05 39,300
15 Feb 2024 2.06 -0.01 -0.48% 2.07 2.07 2.05 4,500
14 Feb 2024 2.07 0.02 0.98% 2.06 2.07 2.05 7,200
09 Feb 2024 2.05 -0.02 -0.97% 2.09 2.14 2.05 20,600
08 Feb 2024 2.07 0.01 0.49% 2.06 2.09 2.05 7,600
07 Feb 2024 2.06 0.00 0.00% 2.11 2.11 2.05 7,800
06 Feb 2024 2.06 0.01 0.49% 2.09 2.18 2.05 43,100
05 Feb 2024 2.05 -0.10 -4.65% 2.15 2.15 2.05 14,100
02 Feb 2024 2.15 -0.06 -2.71% 2.29 2.42 2.13 115,500
01 Feb 2024 2.21 0.05 2.31% 2.16 2.68 2.16 217,700
31 Ene 2024 2.16 0.11 5.37% 2.05 2.16 2.05 20,700
30 Ene 2024 2.05 -0.01 -0.49% 2.06 2.07 2.05 2,300
29 Ene 2024 2.06 -0.03 -1.44% 2.07 2.09 2.05 2,000
26 Ene 2024 2.09 -0.01 -0.48% 2.07 2.09 2.07 2,100
25 Ene 2024 2.10 -0.01 -0.47% 2.11 2.12 2.06 5,600
24 Ene 2024 2.11 0.00 0.00% 2.10 2.11 2.06 1,700
23 Ene 2024 2.11 0.04 1.93% 2.05 2.11 2.05 12,700
22 Ene 2024 2.07 0.01 0.49% 2.06 2.07 2.05 400
19 Ene 2024 2.06 0.01 0.49% 2.06 2.06 2.06 400
18 Ene 2024 2.05 0.00 0.00% 2.05 2.09 2.05 1,600
17 Ene 2024 2.05 -0.01 -0.49% 2.05 2.09 2.05 6,800
16 Ene 2024 2.06 -0.02 -0.96% 2.07 2.07 2.06 1,000
15 Ene 2024 2.08 -0.03 -1.42% 2.08 2.08 2.07 1,000
12 Ene 2024 2.11 0.03 1.44% 2.08 2.11 2.05 8,300
11 Ene 2024 2.08 0.01 0.48% 2.07 2.09 2.06 7,100
10 Ene 2024 2.07 -0.04 -1.90% 2.10 2.11 2.06 3,900
09 Ene 2024 2.11 0.04 1.93% 2.09 2.12 2.08 3,600
08 Ene 2024 2.07 -0.03 -1.43% 2.11 2.14 2.05 14,600
05 Ene 2024 2.10 0.00 0.00% 2.06 2.22 2.06 6,100
04 Ene 2024 2.10 -0.02 -0.94% 2.11 2.11 2.06 2,900
03 Ene 2024 2.12 -0.01 -0.47% 2.12 2.12 2.10 7,300
02 Ene 2024 2.13 0.01 0.47% 2.12 2.14 2.05 8,800

Su Consulta Reciente

Delayed Upgrade Clock