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
04/03/2026	0,12%	0,55	467,60	462,93	462,93	467,60	12K	2
03/03/2026	-2,11%	-10,07	467,05	469,00	467,05	469,00	2K	2
02/03/2026	-0,29%	-1,39	477,12	479,30	477,12	479,30	2K	2
27/02/2026	-1,16%	-5,60	478,51	478,51	478,51	478,51	478	1
26/02/2026	-0,79%	-3,86	484,11	484,11	484,11	484,11	28K	1
25/02/2026	1,53%	7,33	487,97	487,97	487,97	487,97	487	1
24/02/2026	0,97%	4,64	480,64	480,64	480,64	480,64	480	1

20/02/2026	-0,60%	-2,85	476,00	475,21	475,21	476,00	15K	2
19/02/2026	0,00%	0,00	478,85	478,07	478,07	478,85	35K	2
18/02/2026	-2,57%	-12,62	478,85	478,85	478,85	478,85	2K	1
13/02/2026	1,53%	7,40	491,47	491,13	491,13	491,48	4K	5
11/02/2026	2,02%	9,58	484,07	472,27	472,27	484,07	3K	2
10/02/2026	1,29%	6,02	474,49	474,49	474,49	474,49	1K	1
09/02/2026	-0,08%	-0,37	468,47	468,40	468,40	468,47	109K	2
06/02/2026	-2,01%	-9,61	468,84	468,84	468,84	468,84	5K	1
05/02/2026	2,07%	9,69	478,45	478,45	478,45	478,45	478	1
04/02/2026	0,09%	0,40	468,76	462,37	462,30	471,51	141K	285
02/02/2026	-0,12%	-0,58	468,36	468,36	468,36	468,36	468	1
30/01/2026	4,12%	18,54	468,94	450,40	450,40	468,94	5K	3
20/01/2026	-3,03%	-14,05	450,40	450,40	450,40	450,40	2K	1
16/01/2026	1,22%	5,61	464,45	464,45	464,45	464,45	6K	1
14/01/2026	2,70%	12,07	458,84	445,52	445,52	458,84	52K	101
13/01/2026	2,32%	10,12	446,77	445,51	445,51	446,77	6K	2
12/01/2026	2,73%	11,60	436,65	436,65	436,65	436,65	873	1
08/01/2026	1,54%	6,46	425,05	411,00	411,00	425,05	1K	3
07/01/2026	-0,40%	-1,70	418,59	417,90	417,90	418,59	2K	2
06/01/2026	-2,00%	-8,58	420,29	420,29	420,29	420,29	420	1
05/01/2026	-5,26%	-23,79	428,87	428,37	428,37	428,87	857	2
29/12/2025	1,54%	6,85	452,66	452,66	452,66	452,66	452	1
26/12/2025	-3,64%	-16,84	445,81	451,31	445,81	451,31	11K	4
23/12/2025	-0,80%	-3,73	462,65	462,65	462,65	462,65	925	1
22/12/2025	6,60%	28,88	466,38	440,00	440,00	466,38	5K	2
17/12/2025	1,53%	6,58	437,50	436,46	436,46	437,50	7K	3
15/12/2025	5,41%	22,12	430,92	430,92	430,92	430,92	11K	1
12/12/2025	0,68%	2,75	408,80	408,80	408,80	408,80	817	1
11/12/2025	-0,62%	-2,55	406,05	406,05	406,05	406,05	13K	1
10/12/2025	3,14%	12,45	408,60	408,60	408,60	408,60	408	1
05/12/2025	-3,90%	-16,06	396,15	396,15	396,15	396,15	792	1
04/12/2025	0,00%	0,00	412,21	412,21	412,21	412,21	1K	1
02/12/2025	-1,34%	-5,59	412,21	412,21	412,21	412,21	412	1
28/11/2025	-0,32%	-1,33	417,80	417,80	417,80	417,80	835	1
26/11/2025	-0,60%	-2,55	419,13	419,44	419,13	419,44	2K	2
21/11/2025	2,13%	8,81	421,68	417,97	417,97	421,68	839	2
19/11/2025	0,90%	3,69	412,87	414,54	409,60	417,45	92K	223
18/11/2025	-0,35%	-1,42	409,18	409,18	409,18	409,18	409	1
17/11/2025	1,10%	4,46	410,60	410,60	410,60	410,60	410	1
14/11/2025	-1,14%	-4,67	406,14	406,15	406,14	406,15	23K	2
13/11/2025	-0,50%	-2,06	410,81	410,73	408,55	410,81	4K	3
12/11/2025	1,25%	5,09	412,87	415,33	412,87	415,33	40K	3
10/11/2025	0,00%	0,00	407,78	407,78	407,78	407,78	407	1
07/11/2025	2,03%	8,11	407,78	408,00	407,78	408,00	39K	2
06/11/2025	0,05%	0,18	399,67	399,67	399,67	399,67	399	1
05/11/2025	2,74%	10,66	399,49	399,49	399,49	399,49	12K	1
31/10/2025	-2,01%	-7,97	388,83	388,83	388,83	388,83	388	1
29/10/2025	-0,55%	-2,20	396,80	396,40	396,40	396,80	793	2
28/10/2025	-4,04%	-16,80	399,00	408,75	399,00	408,75	37K	2
27/10/2025	-2,75%	-11,75	415,80	416,67	415,80	416,67	25K	2
23/10/2025	2,53%	10,55	427,55	420,89	420,89	427,55	27K	3
22/10/2025	5,84%	23,00	417,00	415,06	415,06	417,00	5K	2
21/10/2025	-7,54%	-32,12	394,00	403,20	394,00	403,20	11K	3
20/10/2025	-0,90%	-3,88	426,12	426,12	426,12	426,12	6K	1
15/10/2025	-3,06%	-13,56	430,00	434,16	430,00	434,16	5K	3
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	-	-	501,61	505,17	501,61	505,17	4K	2

Date,Open,High,Low,Close,Volume
04-Mar-26,462.93,467.60,462.93,467.60,11619
03-Mar-26,469.00,469.00,467.05,467.05,2337
02-Mar-26,479.30,479.30,477.12,477.12,1910
27-Feb-26,478.51,478.51,478.51,478.51,478
26-Feb-26,484.11,484.11,484.11,484.11,28078
25-Feb-26,487.97,487.97,487.97,487.97,487
24-Feb-26,480.64,480.64,480.64,480.64,480
20-Feb-26,475.21,476.00,475.21,476.00,14733
19-Feb-26,478.07,478.85,478.07,478.85,35384
18-Feb-26,478.85,478.85,478.85,478.85,1915
13-Feb-26,491.13,491.48,491.13,491.47,4422
11-Feb-26,472.27,484.07,472.27,484.07,2880
10-Feb-26,474.49,474.49,474.49,474.49,1423
09-Feb-26,468.40,468.47,468.40,468.47,108680
06-Feb-26,468.84,468.84,468.84,468.84,5157
05-Feb-26,478.45,478.45,478.45,478.45,478
04-Feb-26,462.37,471.51,462.30,468.76,141321
02-Feb-26,468.36,468.36,468.36,468.36,468
30-Jan-26,450.40,468.94,450.40,468.94,5117
20-Jan-26,450.40,450.40,450.40,450.40,2252
16-Jan-26,464.45,464.45,464.45,464.45,5573
14-Jan-26,445.52,458.84,445.52,458.84,52192
13-Jan-26,445.51,446.77,445.51,446.77,6239
12-Jan-26,436.65,436.65,436.65,436.65,873
08-Jan-26,411.00,425.05,411.00,425.05,1251
07-Jan-26,417.90,418.59,417.90,418.59,1672
06-Jan-26,420.29,420.29,420.29,420.29,420
05-Jan-26,428.37,428.87,428.37,428.87,857
29-Dec-25,452.66,452.66,452.66,452.66,452
26-Dec-25,451.31,451.31,445.81,445.81,11190
23-Dec-25,462.65,462.65,462.65,462.65,925
22-Dec-25,440.00,466.38,440.00,466.38,4866
17-Dec-25,436.46,437.50,436.46,437.50,6558
15-Dec-25,430.92,430.92,430.92,430.92,10773
12-Dec-25,408.80,408.80,408.80,408.80,817
11-Dec-25,406.05,406.05,406.05,406.05,12993
10-Dec-25,408.60,408.60,408.60,408.60,408
05-Dec-25,396.15,396.15,396.15,396.15,792
04-Dec-25,412.21,412.21,412.21,412.21,1236
02-Dec-25,412.21,412.21,412.21,412.21,412
28-Nov-25,417.80,417.80,417.80,417.80,835
26-Nov-25,419.44,419.44,419.13,419.13,2096
21-Nov-25,417.97,421.68,417.97,421.68,839
19-Nov-25,414.54,417.45,409.60,412.87,92091
18-Nov-25,409.18,409.18,409.18,409.18,409
17-Nov-25,410.60,410.60,410.60,410.60,410
14-Nov-25,406.15,406.15,406.14,406.14,23150
13-Nov-25,410.73,410.81,408.55,410.81,4089
12-Nov-25,415.33,415.33,412.87,412.87,40498
10-Nov-25,407.78,407.78,407.78,407.78,407
07-Nov-25,408.00,408.00,407.78,407.78,38758
06-Nov-25,399.67,399.67,399.67,399.67,399
05-Nov-25,399.49,399.49,399.49,399.49,11984
31-Oct-25,388.83,388.83,388.83,388.83,388
29-Oct-25,396.40,396.80,396.40,396.80,793
28-Oct-25,408.75,408.75,399.00,399.00,37136
27-Oct-25,416.67,416.67,415.80,415.80,24582
23-Oct-25,420.89,427.55,420.89,427.55,27295
22-Oct-25,415.06,417.00,415.06,417.00,5002
21-Oct-25,403.20,403.20,394.00,394.00,10728
20-Oct-25,426.12,426.12,426.12,426.12,6391
15-Oct-25,434.16,434.16,430.00,430.00,5165
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

*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