Cotação atual, histórico e gráfico do papel: PGMN11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PGMN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	28,57%	0,04	0,18	0,15	0,15	0,20	5K	22
24/04/2025	-6,67%	-0,01	0,14	0,15	0,14	0,15	169	11
23/04/2025	-11,76%	-0,02	0,15	0,15	0,15	0,15	30	2
22/04/2025	-10,53%	-0,02	0,17	0,20	0,16	0,20	520	11
17/04/2025	0,00%	0,00	0,19	0,19	0,19	0,19	19	1
16/04/2025	-5,00%	-0,01	0,19	0,19	0,19	0,19	399	5
15/04/2025	5,26%	0,01	0,20	0,20	0,20	0,20	400	6

14/04/2025	0,00%	0,00	0,19	0,19	0,19	0,19	57	1
10/04/2025	-5,00%	-0,01	0,19	0,19	0,19	0,19	38	2
09/04/2025	0,00%	0,00	0,20	0,20	0,20	0,20	40	2
08/04/2025	0,00%	0,00	0,20	0,18	0,12	0,20	5K	8
07/04/2025	-4,76%	-0,01	0,20	0,21	0,20	0,21	101	4
03/04/2025	0,00%	0,00	0,21	0,21	0,21	0,21	42	2
01/04/2025	5,00%	0,01	0,21	0,20	0,20	0,21	341	3
31/03/2025	0,00%	0,00	0,20	0,21	0,18	0,21	238	7
28/03/2025	11,11%	0,02	0,20	0,18	0,18	0,20	56	3
27/03/2025	-5,26%	-0,01	0,18	0,18	0,18	0,18	126	1
26/03/2025	0,00%	0,00	0,19	0,20	0,19	0,20	327	6
25/03/2025	-9,52%	-0,02	0,19	0,21	0,19	0,21	116	2
24/03/2025	5,00%	0,01	0,21	0,21	0,21	0,21	21	1
20/03/2025	0,00%	0,00	0,20	0,20	0,19	0,20	428	5
19/03/2025	0,00%	0,00	0,20	0,20	0,20	0,20	400	4
18/03/2025	11,11%	0,02	0,20	0,19	0,19	0,20	229	4
17/03/2025	5,88%	0,01	0,18	0,17	0,15	0,18	807	7
14/03/2025	-5,56%	-0,01	0,17	0,18	0,17	0,18	812	4
13/03/2025	-5,26%	-0,01	0,18	0,19	0,18	0,19	911	8
12/03/2025	0,00%	0,00	0,19	0,19	0,19	0,19	76	3
11/03/2025	-5,00%	-0,01	0,19	0,20	0,19	0,20	39	2
10/03/2025	0,00%	0,00	0,20	0,20	0,18	0,20	10K	23
07/03/2025	11,11%	0,02	0,20	0,23	0,20	0,23	2K	7
06/03/2025	-5,26%	-0,01	0,18	0,20	0,18	0,22	7K	18
05/03/2025	5,56%	0,01	0,19	0,18	0,18	0,19	2K	8
28/02/2025	-10,00%	-0,02	0,18	0,19	0,18	0,19	2K	6
27/02/2025	0,00%	0,00	0,20	0,20	0,20	0,20	60	1
26/02/2025	0,00%	0,00	0,20	0,20	0,19	0,20	1K	12
25/02/2025	-4,76%	-0,01	0,20	0,20	0,19	0,20	3K	17
24/02/2025	0,00%	0,00	0,21	0,22	0,19	0,25	24K	68
21/02/2025	-12,50%	-0,03	0,21	0,24	0,20	0,27	13K	54
20/02/2025	4,35%	0,01	0,24	0,26	0,20	0,28	11K	50
19/02/2025	-14,81%	-0,04	0,23	0,32	0,21	0,32	21K	109
18/02/2025	35,00%	0,07	0,27	0,27	0,25	0,39	70K	191
17/02/2025	53,85%	0,07	0,20	0,13	0,13	0,24	38K	187
14/02/2025	-7,14%	-0,01	0,13	0,17	0,12	0,17	5K	198
13/02/2025	-26,32%	-0,05	0,14	0,19	0,14	0,19	16K	546
12/02/2025	-13,64%	-0,03	0,19	0,26	0,14	0,26	22K	517
11/02/2025	-26,67%	-0,08	0,22	0,22	0,18	0,28	20K	570
10/02/2025	11,11%	0,03	0,30	0,26	0,26	0,30	82	2
07/02/2025	-32,50%	-0,13	0,27	0,25	0,20	0,36	11K	395
06/02/2025	2,56%	0,01	0,40	0,40	0,40	0,40	120	3
05/02/2025	44,44%	0,12	0,39	0,32	0,31	0,50	4K	25
04/02/2025	3,85%	0,01	0,27	0,27	0,27	0,28	1K	4
03/02/2025	-46,94%	-0,23	0,26	0,45	0,25	0,45	1K	15
31/01/2025	40,00%	0,14	0,49	0,50	0,48	0,50	1K	7
30/01/2025	0,00%	0,00	0,35	0,35	0,35	0,35	105	3
29/01/2025	-12,50%	-0,05	0,35	0,40	0,35	0,40	75	2
28/01/2025	60,00%	0,15	0,40	0,40	0,40	0,40	120	1
27/01/2025	-34,21%	-0,13	0,25	0,25	0,25	0,25	50	1
24/01/2025	0,00%	0,00	0,38	0,50	0,38	0,55	2K	12
23/01/2025	-25,49%	-0,13	0,38	0,51	0,37	0,80	3K	38
22/01/2025	-8,93%	-0,05	0,51	0,56	0,38	0,70	8K	32
20/01/2025	0,00%	0,00	0,56	0,56	0,56	0,56	56	1
07/01/2025	0,00%	0,00	0,56	0,56	0,56	0,56	56	1
02/12/2024	-	-	0,56	0,56	0,56	0,56	56	1

Date,Open,High,Low,Close,Volume
29-Apr-25,0.15,0.20,0.15,0.18,5269
24-Apr-25,0.15,0.15,0.14,0.14,169
23-Apr-25,0.15,0.15,0.15,0.15,30
22-Apr-25,0.20,0.20,0.16,0.17,520
17-Apr-25,0.19,0.19,0.19,0.19,19
16-Apr-25,0.19,0.19,0.19,0.19,399
15-Apr-25,0.20,0.20,0.20,0.20,400
14-Apr-25,0.19,0.19,0.19,0.19,57
10-Apr-25,0.19,0.19,0.19,0.19,38
09-Apr-25,0.20,0.20,0.20,0.20,40
08-Apr-25,0.18,0.20,0.12,0.20,4858
07-Apr-25,0.21,0.21,0.20,0.20,101
03-Apr-25,0.21,0.21,0.21,0.21,42
01-Apr-25,0.20,0.21,0.20,0.21,341
31-Mar-25,0.21,0.21,0.18,0.20,238
28-Mar-25,0.18,0.20,0.18,0.20,56
27-Mar-25,0.18,0.18,0.18,0.18,126
26-Mar-25,0.20,0.20,0.19,0.19,327
25-Mar-25,0.21,0.21,0.19,0.19,116
24-Mar-25,0.21,0.21,0.21,0.21,21
20-Mar-25,0.20,0.20,0.19,0.20,428
19-Mar-25,0.20,0.20,0.20,0.20,400
18-Mar-25,0.19,0.20,0.19,0.20,229
17-Mar-25,0.17,0.18,0.15,0.18,807
14-Mar-25,0.18,0.18,0.17,0.17,812
13-Mar-25,0.19,0.19,0.18,0.18,911
12-Mar-25,0.19,0.19,0.19,0.19,76
11-Mar-25,0.20,0.20,0.19,0.19,39
10-Mar-25,0.20,0.20,0.18,0.20,10418
07-Mar-25,0.23,0.23,0.20,0.20,2343
06-Mar-25,0.20,0.22,0.18,0.18,6525
05-Mar-25,0.18,0.19,0.18,0.19,1789
28-Feb-25,0.19,0.19,0.18,0.18,1552
27-Feb-25,0.20,0.20,0.20,0.20,60
26-Feb-25,0.20,0.20,0.19,0.20,1121
25-Feb-25,0.20,0.20,0.19,0.20,2707
24-Feb-25,0.22,0.25,0.19,0.21,23748
21-Feb-25,0.24,0.27,0.20,0.21,12785
20-Feb-25,0.26,0.28,0.20,0.24,11489
19-Feb-25,0.32,0.32,0.21,0.23,21173
18-Feb-25,0.27,0.39,0.25,0.27,70241
17-Feb-25,0.13,0.24,0.13,0.20,38292
14-Feb-25,0.17,0.17,0.12,0.13,4882
13-Feb-25,0.19,0.19,0.14,0.14,16374
12-Feb-25,0.26,0.26,0.14,0.19,21872
11-Feb-25,0.22,0.28,0.18,0.22,20153
10-Feb-25,0.26,0.30,0.26,0.30,82
07-Feb-25,0.25,0.36,0.20,0.27,11313
06-Feb-25,0.40,0.40,0.40,0.40,120
05-Feb-25,0.32,0.50,0.31,0.39,3672
04-Feb-25,0.27,0.28,0.27,0.27,1351
03-Feb-25,0.45,0.45,0.25,0.26,1053
31-Jan-25,0.50,0.50,0.48,0.49,1322
30-Jan-25,0.35,0.35,0.35,0.35,105
29-Jan-25,0.40,0.40,0.35,0.35,75
28-Jan-25,0.40,0.40,0.40,0.40,120
27-Jan-25,0.25,0.25,0.25,0.25,50
24-Jan-25,0.50,0.55,0.38,0.38,1764
23-Jan-25,0.51,0.80,0.37,0.38,3468
22-Jan-25,0.56,0.70,0.38,0.51,8011
20-Jan-25,0.56,0.56,0.56,0.56,56
07-Jan-25,0.56,0.56,0.56,0.56,56
02-Dec-24,0.56,0.56,0.56,0.56,56

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PGMN11