Cotação atual, histórico e gráfico do papel: PMAM3

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 PMAM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	-0,98%	-0,09	9,06	9,14	8,98	9,27	2M	394
19/01/2021	-1,19%	-0,11	9,15	9,32	8,99	9,34	2M	647
18/01/2021	-0,32%	-0,03	9,26	9,42	9,25	9,42	1M	315
15/01/2021	-3,23%	-0,31	9,29	9,50	9,27	9,56	2M	657
14/01/2021	1,16%	0,11	9,60	9,49	9,40	9,60	12M	361
13/01/2021	-0,84%	-0,08	9,49	9,59	9,40	9,64	2M	394
12/01/2021	-0,83%	-0,08	9,57	9,62	9,50	9,72	2M	357
11/01/2021	-2,33%	-0,23	9,65	9,90	9,55	9,90	2M	370
08/01/2021	1,86%	0,18	9,88	9,75	9,54	9,90	2M	443
07/01/2021	1,15%	0,11	9,70	9,60	9,50	9,76	3M	433
06/01/2021	-1,74%	-0,17	9,59	9,76	9,56	9,83	2M	552

05/01/2021	-2,01%	-0,20	9,76	9,96	9,65	9,99	3M	751
04/01/2021	-0,40%	-0,04	9,96	10,01	9,96	10,19	2M	492
30/12/2020	-1,77%	-0,18	10,00	10,31	9,90	10,31	3M	648
29/12/2020	1,80%	0,18	10,18	10,27	9,93	10,32	4M	896
28/12/2020	2,88%	0,28	10,00	10,39	9,98	10,55	7M	1.588
23/12/2020	-0,72%	-0,07	9,72	9,75	9,63	9,87	999K	254
22/12/2020	-1,90%	-0,19	9,79	9,98	9,65	10,10	2M	487
21/12/2020	-0,99%	-0,10	9,98	9,78	9,35	10,11	3M	529
18/12/2020	0,30%	0,03	10,08	10,18	9,83	10,49	6M	1.280
17/12/2020	6,57%	0,62	10,05	9,46	9,40	10,17	12M	1.741
16/12/2020	0,32%	0,03	9,43	9,40	9,23	9,48	2M	744
15/12/2020	-0,21%	-0,02	9,40	9,49	9,31	9,69	2M	784
14/12/2020	-2,89%	-0,28	9,42	9,80	9,37	9,83	4M	1.069
11/12/2020	-1,22%	-0,12	9,70	9,72	9,12	10,17	11M	2.557
10/12/2020	-1,31%	-0,13	9,82	10,01	9,36	10,08	6M	1.716
09/12/2020	-5,87%	-0,62	9,95	10,65	9,90	10,66	16M	1.741
08/12/2020	-4,08%	-0,45	10,57	10,80	10,32	10,99	6M	1.591
07/12/2020	-3,16%	-0,36	11,02	11,24	10,15	11,30	11M	2.813
04/12/2020	-10,32%	-1,31	11,38	11,78	11,23	11,95	14M	3.267
03/12/2020	9,68%	1,12	12,69	11,89	11,57	12,75	5M	1.316
02/12/2020	0,70%	0,08	11,57	11,48	11,10	11,96	4M	1.067
01/12/2020	8,70%	0,92	11,49	10,70	10,51	11,52	19M	1.398
30/11/2020	-8,72%	-1,01	10,57	11,58	10,56	11,79	17M	1.286
27/11/2020	0,00%	0,00	11,58	11,58	11,17	12,00	3M	675
26/11/2020	4,80%	0,53	11,58	11,13	11,01	11,66	2M	534
25/11/2020	4,94%	0,52	11,05	10,54	10,54	11,19	1M	431
24/11/2020	-0,75%	-0,08	10,53	10,66	10,50	10,79	693K	236
23/11/2020	-0,84%	-0,09	10,61	10,70	10,59	10,90	550K	199
20/11/2020	0,00%	0,00	10,70	10,83	10,48	10,88	389K	165
19/11/2020	3,28%	0,34	10,70	10,30	10,22	10,71	1M	400
18/11/2020	0,97%	0,10	10,36	10,28	10,14	10,60	978K	324
17/11/2020	-0,10%	-0,01	10,26	10,11	10,11	10,43	501K	149
16/11/2020	0,88%	0,09	10,27	10,20	10,09	10,40	653K	207
13/11/2020	2,00%	0,20	10,18	10,06	9,98	10,36	871K	232
12/11/2020	-1,67%	-0,17	9,98	10,33	9,91	10,35	817K	217
11/11/2020	-0,49%	-0,05	10,15	10,19	9,91	10,23	636K	172
10/11/2020	0,00%	0,00	10,20	10,38	10,10	10,60	960K	269
09/11/2020	1,09%	0,11	10,20	10,20	10,09	10,88	959K	309
06/11/2020	1,00%	0,10	10,09	9,95	9,79	10,19	921K	247
05/11/2020	2,15%	0,21	9,99	9,80	9,66	10,00	584K	218
04/11/2020	1,66%	0,16	9,78	9,63	9,37	9,81	552K	223
03/11/2020	1,16%	0,11	9,62	9,30	9,19	9,86	661K	303
30/10/2020	-3,84%	-0,38	9,51	9,89	9,41	9,95	839K	287
29/10/2020	3,78%	0,36	9,89	9,98	9,16	10,01	1M	297
28/10/2020	-7,21%	-0,74	9,53	10,10	9,38	10,13	2M	530
27/10/2020	-3,02%	-0,32	10,27	10,66	10,20	10,73	776K	215
26/10/2020	-1,58%	-0,17	10,59	10,76	10,39	10,90	820K	255
23/10/2020	0,00%	0,00	10,76	10,70	10,70	10,99	492K	141
22/10/2020	0,28%	0,03	10,76	10,82	10,66	10,93	649K	194
21/10/2020	-1,83%	-0,20	10,73	10,99	10,50	11,00	1M	363
20/10/2020	2,73%	0,29	10,93	10,71	10,68	11,12	956K	285
19/10/2020	-5,84%	-0,66	10,64	11,39	10,61	11,78	2M	741
16/10/2020	10,57%	1,08	11,30	10,21	10,19	11,35	6M	665
15/10/2020	1,19%	0,12	10,22	10,02	9,91	10,44	878K	288
14/10/2020	0,00%	0,00	10,10	10,13	10,02	10,25	604K	220
13/10/2020	-0,59%	-0,06	10,10	10,20	10,00	10,26	706K	188
09/10/2020	-2,78%	-0,29	10,16	10,22	10,16	10,46	406K	145
08/10/2020	1,65%	0,17	10,45	10,25	10,05	10,45	517K	207
07/10/2020	1,38%	0,14	10,28	10,01	9,95	10,40	583K	194
06/10/2020	1,30%	0,13	10,14	10,04	10,03	10,37	909K	261
05/10/2020	-3,00%	-0,31	10,01	10,46	9,94	10,46	697K	263
02/10/2020	-0,77%	-0,08	10,32	10,40	10,11	10,47	356K	146
01/10/2020	2,97%	0,30	10,40	10,20	9,95	10,40	355K	140
30/09/2020	3,80%	0,37	10,10	9,75	9,73	10,24	845K	255
29/09/2020	-1,92%	-0,19	9,73	10,10	9,60	10,39	1M	371
28/09/2020	-3,41%	-0,35	9,92	10,45	9,90	10,65	1M	415
25/09/2020	0,69%	0,07	10,27	10,11	10,00	10,30	705K	198
24/09/2020	-1,07%	-0,11	10,20	10,34	10,02	10,47	1M	439
23/09/2020	-3,73%	-0,40	10,31	10,52	10,18	10,86	1M	788
22/09/2020	0,66%	0,07	10,71	10,60	10,50	10,99	477K	161
21/09/2020	-3,80%	-0,42	10,64	11,05	10,50	11,05	1M	453
18/09/2020	-3,99%	-0,46	11,06	11,75	11,06	11,75	935K	302
17/09/2020	0,00%	0,00	11,52	11,45	11,38	11,75	311K	128
16/09/2020	-0,17%	-0,02	11,52	11,50	11,50	11,76	600K	208
15/09/2020	-0,86%	-0,10	11,54	11,65	11,41	11,83	502K	184
14/09/2020	3,47%	0,39	11,64	11,40	11,34	11,78	468K	156
11/09/2020	-3,35%	-0,39	11,25	11,57	11,16	11,80	776K	280
10/09/2020	0,43%	0,05	11,64	11,59	11,50	12,19	1M	184
09/09/2020	-2,93%	-0,35	11,59	12,00	11,59	12,27	877K	273
08/09/2020	2,14%	0,25	11,94	11,90	11,59	12,31	1M	420
04/09/2020	-1,10%	-0,13	11,69	11,98	11,43	12,00	737K	191
03/09/2020	-2,72%	-0,33	11,82	12,01	11,71	12,38	1M	311
02/09/2020	2,02%	0,24	12,15	12,14	11,62	12,15	1M	283
01/09/2020	5,40%	0,61	11,91	11,30	11,20	12,22	2M	591
31/08/2020	-1,82%	-0,21	11,30	11,67	11,25	11,67	738K	224
28/08/2020	2,31%	0,26	11,51	11,27	11,17	11,51	705K	175
27/08/2020	-1,57%	-0,18	11,25	11,35	11,24	11,58	761K	223
26/08/2020	-2,31%	-0,27	11,43	11,80	11,30	11,80	859K	249
25/08/2020	0,52%	0,06	11,70	11,64	11,40	11,80	1M	272
24/08/2020	-1,61%	-0,19	11,64	11,85	11,45	12,05	764K	221
21/08/2020	-0,08%	-0,01	11,83	11,99	11,61	12,09	856K	199
20/08/2020	0,94%	0,11	11,84	11,69	11,34	11,84	773K	206
19/08/2020	0,00%	0,00	11,73	11,63	11,45	12,10	676K	201
18/08/2020	2,99%	0,34	11,73	11,39	11,39	12,00	694K	221
17/08/2020	-3,72%	-0,44	11,39	11,80	11,09	12,03	2M	446
14/08/2020	-0,25%	-0,03	11,83	11,84	11,60	12,11	1M	273
13/08/2020	-0,84%	-0,10	11,86	11,93	11,81	12,11	924K	298
12/08/2020	-2,61%	-0,32	11,96	12,30	11,82	12,40	2M	468
11/08/2020	-1,68%	-0,21	12,28	12,51	12,21	12,72	1M	323
10/08/2020	-1,96%	-0,25	12,49	12,76	12,45	12,82	559K	200
07/08/2020	-1,16%	-0,15	12,74	12,90	12,45	12,90	813K	320
06/08/2020	-1,45%	-0,19	12,89	13,07	12,35	13,07	2M	508
05/08/2020	13,74%	1,58	13,08	11,75	11,72	13,08	18M	624
04/08/2020	-6,12%	-0,75	11,50	12,41	11,31	12,41	4M	1.097
03/08/2020	-5,04%	-0,65	12,25	12,99	12,12	12,99	3M	650
31/07/2020	-1,83%	-0,24	12,90	13,14	12,88	13,40	2M	352
30/07/2020	-1,20%	-0,16	13,14	13,30	12,90	13,30	778K	197
29/07/2020	-0,37%	-0,05	13,30	13,35	13,11	13,49	1M	320
28/07/2020	1,91%	0,25	13,35	13,10	12,87	13,49	2M	313
27/07/2020	-0,15%	-0,02	13,10	13,22	12,85	13,31	2M	490
24/07/2020	-1,65%	-0,22	13,12	13,20	12,78	13,30	3M	695
23/07/2020	-2,63%	-0,36	13,34	13,61	13,12	13,95	3M	711
22/07/2020	-1,44%	-0,20	13,70	13,83	13,64	14,04	1M	308
21/07/2020	1,39%	0,19	13,90	13,83	13,67	14,21	2M	417
20/07/2020	-0,65%	-0,09	13,71	13,78	13,71	14,39	4M	722
17/07/2020	2,53%	0,34	13,80	13,61	13,42	13,87	2M	451
16/07/2020	-1,03%	-0,14	13,46	13,60	13,39	13,70	1M	295
15/07/2020	-1,16%	-0,16	13,60	13,91	13,40	14,10	3M	660
14/07/2020	-1,64%	-0,23	13,76	13,99	13,52	14,16	2M	542
13/07/2020	-2,51%	-0,36	13,99	14,69	13,93	14,74	3M	728
10/07/2020	3,84%	0,53	14,35	13,84	13,83	14,42	2M	530
09/07/2020	-3,22%	-0,46	13,82	14,59	13,70	15,14	4M	899
08/07/2020	-	-	14,28	13,63	13,51	14,68	6M	1.635

Date,Open,High,Low,Close,Volume
20-Jan-21,9.14,9.27,8.98,9.06,1511612
19-Jan-21,9.32,9.34,8.99,9.15,2441582
18-Jan-21,9.42,9.42,9.25,9.26,1431231
15-Jan-21,9.50,9.56,9.27,9.29,2251627
14-Jan-21,9.49,9.60,9.40,9.60,12115225
13-Jan-21,9.59,9.64,9.40,9.49,1515416
12-Jan-21,9.62,9.72,9.50,9.57,1829866
11-Jan-21,9.90,9.90,9.55,9.65,1572275
08-Jan-21,9.75,9.90,9.54,9.88,2049495
07-Jan-21,9.60,9.76,9.50,9.70,2596954
06-Jan-21,9.76,9.83,9.56,9.59,1557093
05-Jan-21,9.96,9.99,9.65,9.76,2521728
04-Jan-21,10.01,10.19,9.96,9.96,2129795
30-Dec-20,10.31,10.31,9.90,10.00,2646271
29-Dec-20,10.27,10.32,9.93,10.18,3638262
28-Dec-20,10.39,10.55,9.98,10.00,6935180
23-Dec-20,9.75,9.87,9.63,9.72,998675
22-Dec-20,9.98,10.10,9.65,9.79,1637914
21-Dec-20,9.78,10.11,9.35,9.98,2922193
18-Dec-20,10.18,10.49,9.83,10.08,5811394
17-Dec-20,9.46,10.17,9.40,10.05,12137481
16-Dec-20,9.40,9.48,9.23,9.43,2284317
15-Dec-20,9.49,9.69,9.31,9.40,2306069
14-Dec-20,9.80,9.83,9.37,9.42,4158976
11-Dec-20,9.72,10.17,9.12,9.70,11464123
10-Dec-20,10.01,10.08,9.36,9.82,5691432
09-Dec-20,10.65,10.66,9.90,9.95,16195034
08-Dec-20,10.80,10.99,10.32,10.57,6032274
07-Dec-20,11.24,11.30,10.15,11.02,11166462
04-Dec-20,11.78,11.95,11.23,11.38,13621209
03-Dec-20,11.89,12.75,11.57,12.69,4870468
02-Dec-20,11.48,11.96,11.10,11.57,4092580
01-Dec-20,10.70,11.52,10.51,11.49,19356204
30-Nov-20,11.58,11.79,10.56,10.57,16682743
27-Nov-20,11.58,12.00,11.17,11.58,2798713
26-Nov-20,11.13,11.66,11.01,11.58,1611226
25-Nov-20,10.54,11.19,10.54,11.05,1489345
24-Nov-20,10.66,10.79,10.50,10.53,692741
23-Nov-20,10.70,10.90,10.59,10.61,550075
20-Nov-20,10.83,10.88,10.48,10.70,388864
19-Nov-20,10.30,10.71,10.22,10.70,1019852
18-Nov-20,10.28,10.60,10.14,10.36,978453
17-Nov-20,10.11,10.43,10.11,10.26,500973
16-Nov-20,10.20,10.40,10.09,10.27,653055
13-Nov-20,10.06,10.36,9.98,10.18,870740
12-Nov-20,10.33,10.35,9.91,9.98,817371
11-Nov-20,10.19,10.23,9.91,10.15,635891
10-Nov-20,10.38,10.60,10.10,10.20,959512
09-Nov-20,10.20,10.88,10.09,10.20,958921
06-Nov-20,9.95,10.19,9.79,10.09,921239
05-Nov-20,9.80,10.00,9.66,9.99,583539
04-Nov-20,9.63,9.81,9.37,9.78,551715
03-Nov-20,9.30,9.86,9.19,9.62,660853
30-Oct-20,9.89,9.95,9.41,9.51,839331
29-Oct-20,9.98,10.01,9.16,9.89,1048471
28-Oct-20,10.10,10.13,9.38,9.53,1754933
27-Oct-20,10.66,10.73,10.20,10.27,776252
26-Oct-20,10.76,10.90,10.39,10.59,820068
23-Oct-20,10.70,10.99,10.70,10.76,491515
22-Oct-20,10.82,10.93,10.66,10.76,649368
21-Oct-20,10.99,11.00,10.50,10.73,1347440
20-Oct-20,10.71,11.12,10.68,10.93,955754
19-Oct-20,11.39,11.78,10.61,10.64,2415294
16-Oct-20,10.21,11.35,10.19,11.30,5516313
15-Oct-20,10.02,10.44,9.91,10.22,877944
14-Oct-20,10.13,10.25,10.02,10.10,604156
13-Oct-20,10.20,10.26,10.00,10.10,705653
09-Oct-20,10.22,10.46,10.16,10.16,405751
08-Oct-20,10.25,10.45,10.05,10.45,517162
07-Oct-20,10.01,10.40,9.95,10.28,583402
06-Oct-20,10.04,10.37,10.03,10.14,909302
05-Oct-20,10.46,10.46,9.94,10.01,696809
02-Oct-20,10.40,10.47,10.11,10.32,356021
01-Oct-20,10.20,10.40,9.95,10.40,354899
30-Sep-20,9.75,10.24,9.73,10.10,845362
29-Sep-20,10.10,10.39,9.60,9.73,1109905
28-Sep-20,10.45,10.65,9.90,9.92,1458346
25-Sep-20,10.11,10.30,10.00,10.27,705246
24-Sep-20,10.34,10.47,10.02,10.20,1359420
23-Sep-20,10.52,10.86,10.18,10.31,1261062
22-Sep-20,10.60,10.99,10.50,10.71,477078
21-Sep-20,11.05,11.05,10.50,10.64,1390852
18-Sep-20,11.75,11.75,11.06,11.06,934595
17-Sep-20,11.45,11.75,11.38,11.52,311251
16-Sep-20,11.50,11.76,11.50,11.52,600315
15-Sep-20,11.65,11.83,11.41,11.54,502480
14-Sep-20,11.40,11.78,11.34,11.64,467682
11-Sep-20,11.57,11.80,11.16,11.25,775805
10-Sep-20,11.59,12.19,11.50,11.64,1306158
09-Sep-20,12.00,12.27,11.59,11.59,876973
08-Sep-20,11.90,12.31,11.59,11.94,1414226
04-Sep-20,11.98,12.00,11.43,11.69,736862
03-Sep-20,12.01,12.38,11.71,11.82,1184328
02-Sep-20,12.14,12.15,11.62,12.15,1012201
01-Sep-20,11.30,12.22,11.20,11.91,2117323
31-Aug-20,11.67,11.67,11.25,11.30,737781
28-Aug-20,11.27,11.51,11.17,11.51,705170
27-Aug-20,11.35,11.58,11.24,11.25,761284
26-Aug-20,11.80,11.80,11.30,11.43,859219
25-Aug-20,11.64,11.80,11.40,11.70,1268856
24-Aug-20,11.85,12.05,11.45,11.64,764358
21-Aug-20,11.99,12.09,11.61,11.83,855681
20-Aug-20,11.69,11.84,11.34,11.84,772872
19-Aug-20,11.63,12.10,11.45,11.73,675587
18-Aug-20,11.39,12.00,11.39,11.73,693584
17-Aug-20,11.80,12.03,11.09,11.39,1570894
14-Aug-20,11.84,12.11,11.60,11.83,1078772
13-Aug-20,11.93,12.11,11.81,11.86,924093
12-Aug-20,12.30,12.40,11.82,11.96,1978312
11-Aug-20,12.51,12.72,12.21,12.28,1153084
10-Aug-20,12.76,12.82,12.45,12.49,559241
07-Aug-20,12.90,12.90,12.45,12.74,812934
06-Aug-20,13.07,13.07,12.35,12.89,1574850
05-Aug-20,11.75,13.08,11.72,13.08,17895960
04-Aug-20,12.41,12.41,11.31,11.50,3540294
03-Aug-20,12.99,12.99,12.12,12.25,2562748
31-Jul-20,13.14,13.40,12.88,12.90,1562744
30-Jul-20,13.30,13.30,12.90,13.14,778176
29-Jul-20,13.35,13.49,13.11,13.30,1425215
28-Jul-20,13.10,13.49,12.87,13.35,1511688
27-Jul-20,13.22,13.31,12.85,13.10,1833399
24-Jul-20,13.20,13.30,12.78,13.12,2668675
23-Jul-20,13.61,13.95,13.12,13.34,2842003
22-Jul-20,13.83,14.04,13.64,13.70,1461959
21-Jul-20,13.83,14.21,13.67,13.90,1779377
20-Jul-20,13.78,14.39,13.71,13.71,3602386
17-Jul-20,13.61,13.87,13.42,13.80,2300506
16-Jul-20,13.60,13.70,13.39,13.46,1473966
15-Jul-20,13.91,14.10,13.40,13.60,2951210
14-Jul-20,13.99,14.16,13.52,13.76,2182756
13-Jul-20,14.69,14.74,13.93,13.99,2765336
10-Jul-20,13.84,14.42,13.83,14.35,2265563
09-Jul-20,14.59,15.14,13.70,13.82,4410824
08-Jul-20,13.63,14.68,13.51,14.28,6091997

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PMAM3

cotações, gráficos e mais...