ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: PHMO34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/08/2025-2,00%-9,32455,80455,80455,80455,802K1
22/08/2025-2,50%-11,93465,12465,60464,64465,63189K85
21/08/20251,78%8,32477,05474,70474,70477,0550K3
20/08/20252,12%9,74468,73468,74468,73468,747K2
19/08/20251,69%7,64458,99459,00458,99459,006K3
18/08/20250,10%0,45451,35450,90450,90451,3527K4
15/08/20250,91%4,05450,90450,90450,90450,903K1
14/08/20250,09%0,40446,85446,85446,85446,854461
13/08/2025-1,87%-8,49446,45444,60444,60446,45149K4
12/08/2025-2,08%-9,66454,94461,38454,94461,387K2
11/08/20250,70%3,22464,60461,38461,38464,6017K3
08/08/20250,80%3,68461,38459,08459,08463,359K4
07/08/20250,01%0,05457,70456,78456,32457,7010K3
06/08/20251,09%4,95457,65458,55455,85458,55914K10
05/08/20250,70%3,15452,70450,90450,90452,703K2
04/08/2025-1,33%-6,04449,55449,55449,55449,5566K1
01/08/2025-1,03%-4,76455,59464,99455,59464,994K3
31/07/20251,27%5,76460,35454,50454,50460,3537K6
30/07/20250,89%4,03454,59454,59454,59454,591K1
29/07/20252,90%12,71450,56450,56450,56450,562K1
28/07/2025-2,34%-10,51437,85438,75434,31439,20658K93
25/07/20250,54%2,41448,36448,36447,04448,368K5
24/07/2025-2,37%-10,83445,95442,80442,80445,955K2
23/07/2025-1,02%-4,72456,78454,48454,48456,784K2
22/07/2025-8,61%-43,50461,50499,00458,86499,00338K78
21/07/20251,20%6,00505,00503,99497,58505,0081K8
18/07/20250,17%0,84499,00499,00499,00499,002K1
17/07/2025-2,06%-10,48498,16498,16498,16498,164981
16/07/20250,71%3,61508,64509,00508,64509,003K2
15/07/20250,32%1,59505,03501,02501,02505,037K4
14/07/20250,89%4,45503,44502,72502,72503,4411K2
11/07/2025-0,13%-0,67498,99498,99498,99498,9910K1
10/07/20252,96%14,38499,66499,66499,66499,6611K1
09/07/20250,16%0,78485,28481,92481,92485,285K3
08/07/2025-2,00%-9,90484,50490,00484,50490,009K3
07/07/20253,28%15,68494,40490,56490,56494,408K3
04/07/2025-0,27%-1,28478,72478,72478,72478,729K2
03/07/20250,30%1,44480,00476,16476,16480,0049K2
02/07/2025-1,72%-8,39478,56478,74478,56479,95205K203
01/07/2025-2,21%-11,02486,95486,15486,15486,955K2
27/06/20250,32%1,58497,97497,97497,97497,972K1
26/06/2025-0,03%-0,16496,39496,39496,39496,393K3
25/06/2025-2,12%-10,78496,55496,55496,55496,553K1
24/06/2025-0,19%-0,98507,33498,14498,14508,6514K5
23/06/20251,26%6,31508,31507,96507,96509,247K4
20/06/20250,08%0,39502,00502,00502,00502,002K1
18/06/2025-1,08%-5,48501,61505,17501,61505,174K2
17/06/20251,00%5,00507,09503,13503,13507,0919K2
16/06/2025-1,53%-7,82502,09514,59502,09514,597K5
13/06/20250,38%1,95509,91509,91509,91509,912K1
12/06/20250,55%2,80507,96509,50507,96509,507K2
11/06/20251,34%6,66505,16499,99499,99505,164K2
10/06/2025-0,67%-3,34498,50498,50498,50498,5020K1
09/06/2025-0,99%-5,00501,84501,84501,84501,8429K1
06/06/2025-0,35%-1,79506,84506,84506,84506,843K2
05/06/2025-1,49%-7,70508,63510,03508,63510,034K2
03/06/2025-0,54%-2,79516,33516,33516,33516,332K1
02/06/20250,60%3,12519,12505,69505,69519,1210K8
30/05/20252,21%11,15516,00512,50512,50516,0053K2
29/05/2025-0,68%-3,45504,85504,85504,85504,853K1
28/05/20250,67%3,40508,30508,30508,30508,304K1
27/05/2025-0,24%-1,20504,90502,00502,00504,9036K2
26/05/20250,00%0,00506,10506,10506,10506,101K2
23/05/20252,09%10,37506,10504,06504,06506,103K2
22/05/20250,40%1,98495,73493,75493,75495,737K3
21/05/20250,44%2,15493,75494,90492,30494,9020K4
20/05/20250,29%1,43491,60491,33489,02491,60153K3
19/05/20251,91%9,21490,17485,28485,28490,1713K2
16/05/20250,51%2,44480,96483,20479,54483,2011K3
15/05/20253,91%18,02478,52460,50460,50478,5249K5
14/05/2025-0,02%-0,10460,50458,82458,48461,9095K5
13/05/2025-1,43%-6,70460,60458,82458,82460,6028K2
12/05/2025-2,98%-14,37467,30467,30467,30467,304K1
09/05/2025-1,77%-8,69481,67480,36480,36481,6745K2
08/05/2025-2,85%-14,40490,36500,35485,50500,3558K3
07/05/20251,58%7,84504,76501,00501,00504,7628K2
06/05/20251,28%6,29496,92494,50494,30496,9238K3
05/05/20251,79%8,65490,63491,00490,63491,0044K2
02/05/2025-0,13%-0,63481,98480,48480,48481,9811K2
30/04/20250,23%1,11482,61480,19480,19482,6115K4
29/04/20251,46%6,95481,50480,00475,00481,508K4
28/04/2025-1,57%-7,55474,55482,10474,55482,1035K4
25/04/20250,20%0,98482,10484,36482,10484,3633K3
24/04/20251,49%7,06481,12478,89478,89482,4123K3
23/04/20251,33%6,23474,06485,51474,06485,5149K4
22/04/2025-1,92%-9,16467,83469,00467,83473,0846K7
17/04/20251,97%9,22476,99477,70476,99477,7033K2
16/04/2025-0,91%-4,28467,77470,50467,77470,5026K2
15/04/20252,35%10,85472,05473,00472,05473,0033K2
14/04/20251,94%8,77461,20461,00461,00461,2028K3
11/04/20251,63%7,25452,43454,80452,43454,8016K4
10/04/20250,22%0,98445,18450,00443,96450,0021K3
09/04/2025-0,19%-0,85444,20446,71444,20450,00262K5
08/04/2025-0,53%-2,38445,05448,20445,05453,5026K3
07/04/20251,23%5,43447,43434,99428,56447,43157K13
04/04/2025-3,31%-15,12442,00456,76442,00456,7696K7
03/04/20253,19%14,12457,12457,50455,40457,5012K4
02/04/2025-0,90%-4,02443,00446,10443,00446,1084K2
01/04/2025-1,74%-7,93447,02447,02447,02447,0211K2
31/03/20252,22%9,90454,95452,41452,25454,9517K3
28/03/20250,38%1,70445,05444,15444,15447,842K3
27/03/2025-0,08%-0,35443,35443,35443,35443,356K1
26/03/20252,38%10,31443,70437,91437,91443,7020K3
25/03/2025-0,01%-0,05433,39433,44433,39433,443K2
24/03/20251,00%4,30433,44433,44433,44433,444K1
21/03/2025-0,25%-1,07429,14429,14429,14429,149K1
20/03/2025-0,64%-2,79430,21415,68415,68432,39177K401
19/03/2025-0,47%-2,03433,00433,00433,00433,008661
18/03/2025-1,16%-5,11435,03440,14435,03440,141K2
17/03/20251,56%6,74440,14440,14440,14440,147K1
14/03/2025-0,91%-3,96433,40433,02429,45433,408K4
13/03/2025-0,01%-0,04437,36440,00437,36444,8457K4
12/03/20254,37%18,32437,40443,00437,40443,004K2
11/03/2025-4,66%-20,48419,08442,42419,08445,2852K109
10/03/20250,40%1,76439,56440,88439,56440,8825K4
07/03/2025-1,10%-4,85437,80440,10434,80443,0893K204
06/03/2025-0,44%-1,95442,65435,65435,65442,657K11
05/03/2025-1,89%-8,55444,60444,64444,60444,6414K2
28/02/20251,51%6,75453,15453,87450,65453,875K4
27/02/2025-0,39%-1,77446,40449,00446,40452,25229K107
26/02/2025-0,61%-2,73448,17450,90448,17450,9048K2
25/02/20250,22%0,99450,90452,97449,30455,0554K105
24/02/20252,38%10,45449,91449,91449,91449,9119K1
21/02/20251,22%5,31439,46430,90430,36442,2632K5
20/02/20252,25%9,57434,15427,04427,04434,2110K4
19/02/2025-0,26%-1,12424,58430,08422,40430,0858K105
18/02/20250,50%2,10425,70425,70425,70425,708511
17/02/2025-2,75%-11,97423,60434,42423,60434,428K3
14/02/20251,93%8,23435,57428,74428,74435,576K3
13/02/2025-0,69%-2,98427,34427,34427,34427,343K1
12/02/20251,36%5,78430,32427,70427,70430,564K4
11/02/20250,59%2,48424,54424,54424,54424,542K1
10/02/20251,22%5,07422,06415,38415,38422,068K4
07/02/2025--416,99418,62416,99418,623K2


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito