Cotação atual, histórico e gráfico do papel: PHMO34

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 PHMO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2025	8,08%	33,15	443,56	435,25	435,25	443,56	3K	4
07/10/2025	0,81%	3,28	410,41	407,13	407,13	410,41	4K	2
06/10/2025	-4,68%	-19,97	407,13	407,00	405,49	407,13	16K	12
01/10/2025	-1,45%	-6,30	427,10	433,40	427,10	433,40	6K	2
30/09/2025	-0,41%	-1,80	433,40	433,44	430,85	433,44	18K	4
29/09/2025	-0,49%	-2,16	435,20	435,00	435,00	436,48	3K	3
26/09/2025	-0,07%	-0,31	437,36	437,36	437,36	437,36	2K	1

25/09/2025	0,58%	2,51	437,67	437,67	437,67	437,67	92K	1
24/09/2025	1,71%	7,31	435,16	435,16	435,16	435,16	870	1
23/09/2025	-1,29%	-5,59	427,85	430,40	427,24	430,40	17K	3
22/09/2025	0,10%	0,43	433,44	432,96	432,96	433,84	133K	4
19/09/2025	-1,49%	-6,55	433,01	433,01	433,01	433,01	866	1
17/09/2025	2,02%	8,70	439,56	439,56	439,56	439,56	11K	1
16/09/2025	-0,16%	-0,69	430,86	430,86	430,86	430,86	861	1
15/09/2025	-3,33%	-14,85	431,55	431,55	431,55	431,55	431	1
12/09/2025	-1,61%	-7,31	446,40	449,01	446,40	449,01	4K	2
11/09/2025	1,43%	6,41	453,71	453,71	453,71	453,71	453	1
10/09/2025	0,26%	1,14	447,30	447,75	447,30	447,75	2K	3
09/09/2025	2,21%	9,66	446,16	440,88	439,56	446,16	149K	11
08/09/2025	-0,20%	-0,86	436,50	437,80	436,50	437,80	2K	2
05/09/2025	0,00%	0,00	437,36	436,48	436,45	437,36	106K	3
04/09/2025	-3,20%	-14,44	437,36	436,84	436,84	437,68	9K	3
29/08/2025	0,37%	1,68	451,80	451,80	451,80	451,80	5K	1
28/08/2025	1,24%	5,52	450,12	444,32	439,12	450,12	9K	4
27/08/2025	-2,46%	-11,20	444,60	445,50	444,60	445,50	17K	2
25/08/2025	-2,00%	-9,32	455,80	455,80	455,80	455,80	2K	1
22/08/2025	-2,50%	-11,93	465,12	465,60	464,64	465,63	189K	85
21/08/2025	1,78%	8,32	477,05	474,70	474,70	477,05	50K	3
20/08/2025	2,12%	9,74	468,73	468,74	468,73	468,74	7K	2
19/08/2025	1,69%	7,64	458,99	459,00	458,99	459,00	6K	3
18/08/2025	0,10%	0,45	451,35	450,90	450,90	451,35	27K	4
15/08/2025	0,91%	4,05	450,90	450,90	450,90	450,90	3K	1
14/08/2025	0,09%	0,40	446,85	446,85	446,85	446,85	446	1
13/08/2025	-1,87%	-8,49	446,45	444,60	444,60	446,45	149K	4
12/08/2025	-2,08%	-9,66	454,94	461,38	454,94	461,38	7K	2
11/08/2025	0,70%	3,22	464,60	461,38	461,38	464,60	17K	3
08/08/2025	0,80%	3,68	461,38	459,08	459,08	463,35	9K	4
07/08/2025	0,01%	0,05	457,70	456,78	456,32	457,70	10K	3
06/08/2025	1,09%	4,95	457,65	458,55	455,85	458,55	914K	10
05/08/2025	0,70%	3,15	452,70	450,90	450,90	452,70	3K	2
04/08/2025	-1,33%	-6,04	449,55	449,55	449,55	449,55	66K	1
01/08/2025	-1,03%	-4,76	455,59	464,99	455,59	464,99	4K	3
31/07/2025	1,27%	5,76	460,35	454,50	454,50	460,35	37K	6
30/07/2025	0,89%	4,03	454,59	454,59	454,59	454,59	1K	1
29/07/2025	2,90%	12,71	450,56	450,56	450,56	450,56	2K	1
28/07/2025	-2,34%	-10,51	437,85	438,75	434,31	439,20	658K	93
25/07/2025	0,54%	2,41	448,36	448,36	447,04	448,36	8K	5
24/07/2025	-2,37%	-10,83	445,95	442,80	442,80	445,95	5K	2
23/07/2025	-1,02%	-4,72	456,78	454,48	454,48	456,78	4K	2
22/07/2025	-8,61%	-43,50	461,50	499,00	458,86	499,00	338K	78
21/07/2025	1,20%	6,00	505,00	503,99	497,58	505,00	81K	8
18/07/2025	0,17%	0,84	499,00	499,00	499,00	499,00	2K	1
17/07/2025	-2,06%	-10,48	498,16	498,16	498,16	498,16	498	1
16/07/2025	0,71%	3,61	508,64	509,00	508,64	509,00	3K	2
15/07/2025	0,32%	1,59	505,03	501,02	501,02	505,03	7K	4
14/07/2025	0,89%	4,45	503,44	502,72	502,72	503,44	11K	2
11/07/2025	-0,13%	-0,67	498,99	498,99	498,99	498,99	10K	1
10/07/2025	2,96%	14,38	499,66	499,66	499,66	499,66	11K	1
09/07/2025	0,16%	0,78	485,28	481,92	481,92	485,28	5K	3
08/07/2025	-2,00%	-9,90	484,50	490,00	484,50	490,00	9K	3
07/07/2025	3,28%	15,68	494,40	490,56	490,56	494,40	8K	3
04/07/2025	-0,27%	-1,28	478,72	478,72	478,72	478,72	9K	2
03/07/2025	0,30%	1,44	480,00	476,16	476,16	480,00	49K	2
02/07/2025	-1,72%	-8,39	478,56	478,74	478,56	479,95	205K	203
01/07/2025	-2,21%	-11,02	486,95	486,15	486,15	486,95	5K	2
27/06/2025	0,32%	1,58	497,97	497,97	497,97	497,97	2K	1
26/06/2025	-0,03%	-0,16	496,39	496,39	496,39	496,39	3K	3
25/06/2025	-2,12%	-10,78	496,55	496,55	496,55	496,55	3K	1
24/06/2025	-0,19%	-0,98	507,33	498,14	498,14	508,65	14K	5
23/06/2025	1,26%	6,31	508,31	507,96	507,96	509,24	7K	4
20/06/2025	0,08%	0,39	502,00	502,00	502,00	502,00	2K	1
18/06/2025	-1,08%	-5,48	501,61	505,17	501,61	505,17	4K	2
17/06/2025	1,00%	5,00	507,09	503,13	503,13	507,09	19K	2
16/06/2025	-1,53%	-7,82	502,09	514,59	502,09	514,59	7K	5
13/06/2025	0,38%	1,95	509,91	509,91	509,91	509,91	2K	1
12/06/2025	0,55%	2,80	507,96	509,50	507,96	509,50	7K	2
11/06/2025	1,34%	6,66	505,16	499,99	499,99	505,16	4K	2
10/06/2025	-0,67%	-3,34	498,50	498,50	498,50	498,50	20K	1
09/06/2025	-0,99%	-5,00	501,84	501,84	501,84	501,84	29K	1
06/06/2025	-0,35%	-1,79	506,84	506,84	506,84	506,84	3K	2
05/06/2025	-1,49%	-7,70	508,63	510,03	508,63	510,03	4K	2
03/06/2025	-0,54%	-2,79	516,33	516,33	516,33	516,33	2K	1
02/06/2025	0,60%	3,12	519,12	505,69	505,69	519,12	10K	8
30/05/2025	2,21%	11,15	516,00	512,50	512,50	516,00	53K	2
29/05/2025	-0,68%	-3,45	504,85	504,85	504,85	504,85	3K	1
28/05/2025	0,67%	3,40	508,30	508,30	508,30	508,30	4K	1
27/05/2025	-0,24%	-1,20	504,90	502,00	502,00	504,90	36K	2
26/05/2025	0,00%	0,00	506,10	506,10	506,10	506,10	1K	2
23/05/2025	2,09%	10,37	506,10	504,06	504,06	506,10	3K	2
22/05/2025	0,40%	1,98	495,73	493,75	493,75	495,73	7K	3
21/05/2025	0,44%	2,15	493,75	494,90	492,30	494,90	20K	4
20/05/2025	0,29%	1,43	491,60	491,33	489,02	491,60	153K	3
19/05/2025	1,91%	9,21	490,17	485,28	485,28	490,17	13K	2
16/05/2025	0,51%	2,44	480,96	483,20	479,54	483,20	11K	3
15/05/2025	3,91%	18,02	478,52	460,50	460,50	478,52	49K	5
14/05/2025	-0,02%	-0,10	460,50	458,82	458,48	461,90	95K	5
13/05/2025	-1,43%	-6,70	460,60	458,82	458,82	460,60	28K	2
12/05/2025	-2,98%	-14,37	467,30	467,30	467,30	467,30	4K	1
09/05/2025	-1,77%	-8,69	481,67	480,36	480,36	481,67	45K	2
08/05/2025	-2,85%	-14,40	490,36	500,35	485,50	500,35	58K	3
07/05/2025	1,58%	7,84	504,76	501,00	501,00	504,76	28K	2
06/05/2025	1,28%	6,29	496,92	494,50	494,30	496,92	38K	3
05/05/2025	1,79%	8,65	490,63	491,00	490,63	491,00	44K	2
02/05/2025	-0,13%	-0,63	481,98	480,48	480,48	481,98	11K	2
30/04/2025	0,23%	1,11	482,61	480,19	480,19	482,61	15K	4
29/04/2025	1,46%	6,95	481,50	480,00	475,00	481,50	8K	4
28/04/2025	-1,57%	-7,55	474,55	482,10	474,55	482,10	35K	4
25/04/2025	0,20%	0,98	482,10	484,36	482,10	484,36	33K	3
24/04/2025	1,49%	7,06	481,12	478,89	478,89	482,41	23K	3
23/04/2025	1,33%	6,23	474,06	485,51	474,06	485,51	49K	4
22/04/2025	-1,92%	-9,16	467,83	469,00	467,83	473,08	46K	7
17/04/2025	1,97%	9,22	476,99	477,70	476,99	477,70	33K	2
16/04/2025	-0,91%	-4,28	467,77	470,50	467,77	470,50	26K	2
15/04/2025	2,35%	10,85	472,05	473,00	472,05	473,00	33K	2
14/04/2025	1,94%	8,77	461,20	461,00	461,00	461,20	28K	3
11/04/2025	1,63%	7,25	452,43	454,80	452,43	454,80	16K	4
10/04/2025	0,22%	0,98	445,18	450,00	443,96	450,00	21K	3
09/04/2025	-0,19%	-0,85	444,20	446,71	444,20	450,00	262K	5
08/04/2025	-0,53%	-2,38	445,05	448,20	445,05	453,50	26K	3
07/04/2025	1,23%	5,43	447,43	434,99	428,56	447,43	157K	13
04/04/2025	-3,31%	-15,12	442,00	456,76	442,00	456,76	96K	7
03/04/2025	3,19%	14,12	457,12	457,50	455,40	457,50	12K	4
02/04/2025	-0,90%	-4,02	443,00	446,10	443,00	446,10	84K	2
01/04/2025	-1,74%	-7,93	447,02	447,02	447,02	447,02	11K	2
31/03/2025	2,22%	9,90	454,95	452,41	452,25	454,95	17K	3
28/03/2025	0,38%	1,70	445,05	444,15	444,15	447,84	2K	3
27/03/2025	-0,08%	-0,35	443,35	443,35	443,35	443,35	6K	1
26/03/2025	2,38%	10,31	443,70	437,91	437,91	443,70	20K	3
25/03/2025	-0,01%	-0,05	433,39	433,44	433,39	433,44	3K	2
24/03/2025	1,00%	4,30	433,44	433,44	433,44	433,44	4K	1
21/03/2025	-0,25%	-1,07	429,14	429,14	429,14	429,14	9K	1
20/03/2025	-0,64%	-2,79	430,21	415,68	415,68	432,39	177K	401
19/03/2025	-0,47%	-2,03	433,00	433,00	433,00	433,00	866	1
18/03/2025	-	-	435,03	440,14	435,03	440,14	1K	2

Date,Open,High,Low,Close,Volume
10-Oct-25,435.25,443.56,435.25,443.56,3059
07-Oct-25,407.13,410.41,407.13,410.41,3674
06-Oct-25,407.00,407.13,405.49,407.13,15864
01-Oct-25,433.40,433.40,427.10,427.10,6469
30-Sep-25,433.44,433.44,430.85,433.40,17734
29-Sep-25,435.00,436.48,435.00,435.20,3046
26-Sep-25,437.36,437.36,437.36,437.36,1749
25-Sep-25,437.67,437.67,437.67,437.67,92348
24-Sep-25,435.16,435.16,435.16,435.16,870
23-Sep-25,430.40,430.40,427.24,427.85,17100
22-Sep-25,432.96,433.84,432.96,433.44,133114
19-Sep-25,433.01,433.01,433.01,433.01,866
17-Sep-25,439.56,439.56,439.56,439.56,10989
16-Sep-25,430.86,430.86,430.86,430.86,861
15-Sep-25,431.55,431.55,431.55,431.55,431
12-Sep-25,449.01,449.01,446.40,446.40,3579
11-Sep-25,453.71,453.71,453.71,453.71,453
10-Sep-25,447.75,447.75,447.30,447.30,1790
09-Sep-25,440.88,446.16,439.56,446.16,149428
08-Sep-25,437.80,437.80,436.50,436.50,1747
05-Sep-25,436.48,437.36,436.45,437.36,105628
04-Sep-25,436.84,437.68,436.84,437.36,8740
29-Aug-25,451.80,451.80,451.80,451.80,5421
28-Aug-25,444.32,450.12,439.12,450.12,8824
27-Aug-25,445.50,445.50,444.60,444.60,17371
25-Aug-25,455.80,455.80,455.80,455.80,2279
22-Aug-25,465.60,465.63,464.64,465.12,189494
21-Aug-25,474.70,477.05,474.70,477.05,50374
20-Aug-25,468.74,468.74,468.73,468.73,7031
19-Aug-25,459.00,459.00,458.99,458.99,5966
18-Aug-25,450.90,451.35,450.90,451.35,26608
15-Aug-25,450.90,450.90,450.90,450.90,3156
14-Aug-25,446.85,446.85,446.85,446.85,446
13-Aug-25,444.60,446.45,444.60,446.45,149413
12-Aug-25,461.38,461.38,454.94,454.94,6856
11-Aug-25,461.38,464.60,461.38,464.60,17138
08-Aug-25,459.08,463.35,459.08,461.38,8773
07-Aug-25,456.78,457.70,456.32,457.70,9591
06-Aug-25,458.55,458.55,455.85,457.65,913960
05-Aug-25,450.90,452.70,450.90,452.70,3158
04-Aug-25,449.55,449.55,449.55,449.55,66083
01-Aug-25,464.99,464.99,455.59,455.59,4123
31-Jul-25,454.50,460.35,454.50,460.35,36542
30-Jul-25,454.59,454.59,454.59,454.59,1363
29-Jul-25,450.56,450.56,450.56,450.56,1802
28-Jul-25,438.75,439.20,434.31,437.85,657858
25-Jul-25,448.36,448.36,447.04,448.36,7613
24-Jul-25,442.80,445.95,442.80,445.95,4873
23-Jul-25,454.48,456.78,454.48,456.78,4097
22-Jul-25,499.00,499.00,458.86,461.50,338234
21-Jul-25,503.99,505.00,497.58,505.00,81421
18-Jul-25,499.00,499.00,499.00,499.00,2495
17-Jul-25,498.16,498.16,498.16,498.16,498
16-Jul-25,509.00,509.00,508.64,508.64,3053
15-Jul-25,501.02,505.03,501.02,505.03,7058
14-Jul-25,502.72,503.44,502.72,503.44,10571
11-Jul-25,498.99,498.99,498.99,498.99,9979
10-Jul-25,499.66,499.66,499.66,499.66,11492
09-Jul-25,481.92,485.28,481.92,485.28,5332
08-Jul-25,490.00,490.00,484.50,484.50,8803
07-Jul-25,490.56,494.40,490.56,494.40,8393
04-Jul-25,478.72,478.72,478.72,478.72,9095
03-Jul-25,476.16,480.00,476.16,480.00,49132
02-Jul-25,478.74,479.95,478.56,478.56,205057
01-Jul-25,486.15,486.95,486.15,486.95,5354
27-Jun-25,497.97,497.97,497.97,497.97,2489
26-Jun-25,496.39,496.39,496.39,496.39,2978
25-Jun-25,496.55,496.55,496.55,496.55,3475
24-Jun-25,498.14,508.65,498.14,507.33,13650
23-Jun-25,507.96,509.24,507.96,508.31,6617
20-Jun-25,502.00,502.00,502.00,502.00,1506
18-Jun-25,505.17,505.17,501.61,501.61,3525
17-Jun-25,503.13,507.09,503.13,507.09,18758
16-Jun-25,514.59,514.59,502.09,502.09,6596
13-Jun-25,509.91,509.91,509.91,509.91,1529
12-Jun-25,509.50,509.50,507.96,507.96,7126
11-Jun-25,499.99,505.16,499.99,505.16,4036
10-Jun-25,498.50,498.50,498.50,498.50,19940
09-Jun-25,501.84,501.84,501.84,501.84,29106
06-Jun-25,506.84,506.84,506.84,506.84,2534
05-Jun-25,510.03,510.03,508.63,508.63,3561
03-Jun-25,516.33,516.33,516.33,516.33,2065
02-Jun-25,505.69,519.12,505.69,519.12,9808
30-May-25,512.50,516.00,512.50,516.00,52628
29-May-25,504.85,504.85,504.85,504.85,3029
28-May-25,508.30,508.30,508.30,508.30,3558
27-May-25,502.00,504.90,502.00,504.90,35644
26-May-25,506.10,506.10,506.10,506.10,1012
23-May-25,504.06,506.10,504.06,506.10,2522
22-May-25,493.75,495.73,493.75,495.73,6918
21-May-25,494.90,494.90,492.30,493.75,20216
20-May-25,491.33,491.60,489.02,491.60,152759
19-May-25,485.28,490.17,485.28,490.17,12646
16-May-25,483.20,483.20,479.54,480.96,10554
15-May-25,460.50,478.52,460.50,478.52,49020
14-May-25,458.82,461.90,458.48,460.50,94813
13-May-25,458.82,460.60,458.82,460.60,27547
12-May-25,467.30,467.30,467.30,467.30,3738
09-May-25,480.36,481.67,480.36,481.67,44677
08-May-25,500.35,500.35,485.50,490.36,58115
07-May-25,501.00,504.76,501.00,504.76,28078
06-May-25,494.50,496.92,494.30,496.92,38077
05-May-25,491.00,491.00,490.63,490.63,44186
02-May-25,480.48,481.98,480.48,481.98,10573
30-Apr-25,480.19,482.61,480.19,482.61,15407
29-Apr-25,480.00,481.50,475.00,481.50,7680
28-Apr-25,482.10,482.10,474.55,474.55,34616
25-Apr-25,484.36,484.36,482.10,482.10,32920
24-Apr-25,478.89,482.41,478.89,481.12,22527
23-Apr-25,485.51,485.51,474.06,474.06,48700
22-Apr-25,469.00,473.08,467.83,467.83,45558
17-Apr-25,477.70,477.70,476.99,476.99,33431
16-Apr-25,470.50,470.50,467.77,467.77,25836
15-Apr-25,473.00,473.00,472.05,472.05,33100
14-Apr-25,461.00,461.20,461.00,461.20,28123
11-Apr-25,454.80,454.80,452.43,452.43,16359
10-Apr-25,450.00,450.00,443.96,445.18,20614
09-Apr-25,446.71,450.00,444.20,444.20,261664
08-Apr-25,448.20,453.50,445.05,445.05,25609
07-Apr-25,434.99,447.43,428.56,447.43,157035
04-Apr-25,456.76,456.76,442.00,442.00,95846
03-Apr-25,457.50,457.50,455.40,457.12,11887
02-Apr-25,446.10,446.10,443.00,443.00,83594
01-Apr-25,447.02,447.02,447.02,447.02,10728
31-Mar-25,452.41,454.95,452.25,454.95,17282
28-Mar-25,444.15,447.84,444.15,445.05,2227
27-Mar-25,443.35,443.35,443.35,443.35,6206
26-Mar-25,437.91,443.70,437.91,443.70,20225
25-Mar-25,433.44,433.44,433.39,433.39,3467
24-Mar-25,433.44,433.44,433.44,433.44,4334
21-Mar-25,429.14,429.14,429.14,429.14,9011
20-Mar-25,415.68,432.39,415.68,430.21,176868
19-Mar-25,433.00,433.00,433.00,433.00,866
18-Mar-25,440.14,440.14,435.03,435.03,1310

*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: PHMO34