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
21/01/2022	-2,28%	-0,18	7,73	7,96	7,60	7,96	3M	1.057
20/01/2022	3,81%	0,29	7,91	7,75	7,62	8,08	4M	1.379
19/01/2022	-0,65%	-0,05	7,62	7,72	7,41	7,98	8M	2.396
18/01/2022	-7,59%	-0,63	7,67	8,30	7,58	8,30	6M	2.119
17/01/2022	-6,64%	-0,59	8,30	8,89	8,27	8,94	5M	1.201
14/01/2022	-2,31%	-0,21	8,89	9,16	8,66	9,16	4M	921
13/01/2022	-3,19%	-0,30	9,10	9,40	9,08	9,40	950K	334
12/01/2022	2,73%	0,25	9,40	9,17	9,16	9,54	2M	854
11/01/2022	3,39%	0,30	9,15	8,94	8,78	9,15	2M	810
10/01/2022	1,14%	0,10	8,85	8,87	8,72	9,24	2M	713
07/01/2022	-0,46%	-0,04	8,75	8,80	8,71	9,04	1M	467

06/01/2022	-1,90%	-0,17	8,79	8,98	8,75	9,13	2M	786
05/01/2022	-7,05%	-0,68	8,96	9,64	8,90	9,75	2M	983
04/01/2022	-1,33%	-0,13	9,64	9,91	9,50	10,03	3M	665
03/01/2022	-3,36%	-0,34	9,77	10,26	9,71	10,46	3M	848
30/12/2021	-0,88%	-0,09	10,11	10,26	10,11	10,80	3M	1.047
29/12/2021	1,09%	0,11	10,20	10,32	10,20	10,65	746K	380
28/12/2021	-2,70%	-0,28	10,09	10,39	10,03	10,49	1M	390
27/12/2021	3,39%	0,34	10,37	10,03	10,03	10,50	2M	556
23/12/2021	0,30%	0,03	10,03	10,09	9,86	10,22	2M	516
22/12/2021	2,15%	0,21	10,00	9,95	9,84	10,15	3M	754
21/12/2021	2,51%	0,24	9,79	9,63	9,45	10,02	3M	727
20/12/2021	-3,63%	-0,36	9,55	9,92	9,46	9,92	2M	548
17/12/2021	-3,79%	-0,39	9,91	10,40	9,56	10,59	4M	1.329
16/12/2021	4,04%	0,40	10,30	9,95	9,95	10,64	4M	876
15/12/2021	-1,59%	-0,16	9,90	10,10	9,42	10,10	3M	1.183
14/12/2021	-3,64%	-0,38	10,06	10,60	9,98	10,72	2M	712
13/12/2021	-2,16%	-0,23	10,44	10,75	10,44	11,04	1M	505
10/12/2021	1,23%	0,13	10,67	10,76	10,44	10,77	1M	457
09/12/2021	-2,86%	-0,31	10,54	10,84	10,36	10,97	2M	745
08/12/2021	12,79%	1,23	10,85	9,58	9,42	10,91	7M	1.830
07/12/2021	2,34%	0,22	9,62	9,55	9,44	9,82	2M	586
06/12/2021	1,51%	0,14	9,40	9,26	9,14	9,55	2M	646
03/12/2021	3,35%	0,30	9,26	8,97	8,94	9,33	1M	602
02/12/2021	0,67%	0,06	8,96	9,00	8,78	9,23	3M	771
01/12/2021	-2,63%	-0,24	8,90	9,31	8,83	9,66	4M	1.423
30/11/2021	-2,77%	-0,26	9,14	9,52	8,93	9,52	3M	821
29/11/2021	2,06%	0,19	9,40	9,33	9,19	9,77	3M	826
26/11/2021	-4,86%	-0,47	9,21	9,18	9,00	9,40	2M	773
25/11/2021	0,41%	0,04	9,68	9,75	9,38	9,75	2M	395
24/11/2021	3,10%	0,29	9,64	9,34	9,31	9,72	3M	825
23/11/2021	2,86%	0,26	9,35	9,01	9,01	9,53	5M	1.462
22/11/2021	1,22%	0,11	9,09	9,05	8,96	9,54	5M	1.597
19/11/2021	2,98%	0,26	8,98	8,62	8,50	9,07	3M	1.252
18/11/2021	-0,91%	-0,08	8,72	8,85	8,42	9,05	6M	1.557
17/11/2021	-6,08%	-0,57	8,80	9,68	8,72	9,68	8M	2.595
16/11/2021	-9,90%	-1,03	9,37	10,33	9,29	10,33	9M	1.979
12/11/2021	-2,80%	-0,30	10,40	10,85	10,33	11,00	4M	939
11/11/2021	5,31%	0,54	10,70	10,28	10,23	11,15	8M	1.548
10/11/2021	-0,39%	-0,04	10,16	10,34	10,03	10,54	4M	914
09/11/2021	-0,49%	-0,05	10,20	10,33	10,16	10,60	3M	709
08/11/2021	-1,82%	-0,19	10,25	10,27	10,17	10,75	2M	631
05/11/2021	1,56%	0,16	10,44	10,29	10,25	10,75	2M	620
04/11/2021	-4,81%	-0,52	10,28	10,70	10,10	10,81	6M	1.513
03/11/2021	4,05%	0,42	10,80	10,36	10,26	10,99	6M	1.606
01/11/2021	9,26%	0,88	10,38	9,64	9,58	10,60	10M	2.332
29/10/2021	-5,28%	-0,53	9,50	10,14	9,50	10,16	4M	1.228
28/10/2021	-0,40%	-0,04	10,03	10,10	9,91	10,28	6M	1.069
27/10/2021	-0,30%	-0,03	10,07	10,10	10,05	10,52	4M	827
26/10/2021	-6,65%	-0,72	10,10	10,70	10,01	10,90	5M	1.354
25/10/2021	13,66%	1,30	10,82	9,84	9,83	11,14	11M	2.893
22/10/2021	-4,23%	-0,42	9,52	9,85	9,10	10,06	5M	1.684
21/10/2021	-5,96%	-0,63	9,94	10,22	9,80	10,36	5M	1.328
20/10/2021	-0,66%	-0,07	10,57	10,74	10,25	10,83	5M	1.382
19/10/2021	-7,88%	-0,91	10,64	11,53	10,42	11,64	9M	2.662
18/10/2021	4,81%	0,53	11,55	10,98	10,68	11,59	4M	1.276
15/10/2021	1,38%	0,15	11,02	10,86	10,61	11,11	5M	1.041
14/10/2021	2,74%	0,29	10,87	10,66	10,53	11,19	8M	2.008
13/10/2021	1,63%	0,17	10,58	10,64	10,42	10,85	5M	1.082
11/10/2021	-1,89%	-0,20	10,41	10,85	10,41	10,95	2M	606
08/10/2021	1,82%	0,19	10,61	10,70	10,39	11,00	4M	754
07/10/2021	2,86%	0,29	10,42	10,39	10,20	10,78	6M	1.141
06/10/2021	-3,71%	-0,39	10,13	10,30	9,81	10,40	9M	2.056
05/10/2021	0,48%	0,05	10,52	10,59	10,36	10,95	5M	985
04/10/2021	-8,64%	-0,99	10,47	11,46	10,45	11,65	8M	1.765
01/10/2021	10,94%	1,13	11,46	10,61	10,47	11,54	9M	2.158
30/09/2021	-1,43%	-0,15	10,33	10,85	10,27	10,90	4M	1.083
29/09/2021	0,38%	0,04	10,48	10,60	10,24	10,84	8M	2.008
28/09/2021	-14,43%	-1,76	10,44	12,17	10,44	12,25	13M	3.514
27/09/2021	6,46%	0,74	12,20	11,30	11,30	12,20	6M	1.372
24/09/2021	-1,21%	-0,14	11,46	11,59	11,06	11,71	2M	777
23/09/2021	3,20%	0,36	11,60	11,24	10,96	11,68	7M	1.655
22/09/2021	12,40%	1,24	11,24	10,17	10,11	11,41	11M	2.378
21/09/2021	-0,20%	-0,02	10,00	10,08	9,84	10,37	5M	1.326
20/09/2021	-7,22%	-0,78	10,02	10,59	9,93	10,63	7M	1.733
17/09/2021	-2,44%	-0,27	10,80	11,07	10,68	11,20	5M	1.090
16/09/2021	-5,87%	-0,69	11,07	11,51	10,71	11,61	13M	3.384
15/09/2021	3,61%	0,41	11,76	11,34	11,11	11,89	6M	1.363
14/09/2021	-4,30%	-0,51	11,35	11,80	11,35	12,15	5M	1.035
13/09/2021	5,24%	0,59	11,86	11,54	11,06	12,08	9M	2.081
10/09/2021	-5,77%	-0,69	11,27	12,19	11,21	12,30	10M	2.914
09/09/2021	3,91%	0,45	11,96	11,66	11,25	12,13	12M	3.206
08/09/2021	-16,59%	-2,29	11,51	13,76	11,51	13,78	14M	2.939
06/09/2021	3,76%	0,50	13,80	13,14	13,08	13,85	4M	966
03/09/2021	3,74%	0,48	13,30	13,20	12,89	13,40	15M	2.541
02/09/2021	-1,38%	-0,18	12,82	13,10	12,71	13,69	6M	1.665
01/09/2021	-3,35%	-0,45	13,00	13,45	12,91	13,45	4M	1.088
31/08/2021	5,00%	0,64	13,45	12,84	12,75	13,45	5M	1.193
30/08/2021	-1,46%	-0,19	12,81	13,16	12,50	13,20	4M	964
27/08/2021	8,42%	1,01	13,00	12,00	12,00	13,00	5M	1.017
26/08/2021	-6,69%	-0,86	11,99	13,00	11,92	13,03	7M	1.432
25/08/2021	2,80%	0,35	12,85	12,69	12,35	13,06	8M	1.588
24/08/2021	8,51%	0,98	12,50	11,58	11,51	12,56	6M	1.296
23/08/2021	3,50%	0,39	11,52	11,39	11,09	11,78	4M	1.142
20/08/2021	3,92%	0,42	11,13	10,61	10,61	11,32	5M	1.518
19/08/2021	-4,12%	-0,46	10,71	10,96	10,60	11,42	6M	1.682
18/08/2021	-0,36%	-0,04	11,17	11,20	11,00	11,70	7M	1.993
17/08/2021	-5,80%	-0,69	11,21	11,81	11,20	12,21	8M	1.702
16/08/2021	-9,98%	-1,32	11,90	12,93	11,64	12,98	7M	1.038
13/08/2021	-1,42%	-0,19	13,22	13,36	12,88	13,50	2M	518
12/08/2021	-1,61%	-0,22	13,41	13,64	13,41	13,75	2M	377
11/08/2021	-2,57%	-0,36	13,63	13,92	13,63	14,19	3M	498
10/08/2021	-0,07%	-0,01	13,99	14,13	13,84	14,42	3M	754
09/08/2021	0,21%	0,03	14,00	13,95	13,50	14,32	6M	762
06/08/2021	0,14%	0,02	13,97	13,98	13,88	14,32	2M	316
05/08/2021	-3,26%	-0,47	13,95	14,53	13,95	14,64	4M	720
04/08/2021	-1,37%	-0,20	14,42	14,49	14,33	14,65	3M	457
03/08/2021	2,96%	0,42	14,62	14,07	13,91	14,65	6M	922
02/08/2021	-1,18%	-0,17	14,20	14,54	13,99	14,72	4M	543
30/07/2021	-1,78%	-0,26	14,37	14,75	14,15	15,21	10M	1.186
29/07/2021	-1,75%	-0,26	14,63	14,90	14,40	15,24	3M	842
28/07/2021	6,36%	0,89	14,89	14,02	13,90	14,89	4M	658
27/07/2021	-3,18%	-0,46	14,00	14,50	13,72	14,50	5M	1.024
26/07/2021	1,83%	0,26	14,46	14,25	14,10	14,82	4M	825
23/07/2021	-0,56%	-0,08	14,20	14,20	14,00	14,55	3M	640
22/07/2021	0,71%	0,10	14,28	14,23	14,08	14,65	4M	664
21/07/2021	-0,07%	-0,01	14,18	14,22	14,15	14,54	2M	456
20/07/2021	1,28%	0,18	14,19	14,01	14,01	14,38	2M	422
19/07/2021	-3,78%	-0,55	14,01	14,54	13,90	14,54	5M	1.373
16/07/2021	-2,48%	-0,37	14,56	14,95	14,56	14,96	3M	620
15/07/2021	2,12%	0,31	14,93	14,67	14,63	15,03	3M	769
14/07/2021	-2,40%	-0,36	14,62	15,06	14,62	15,14	6M	832
13/07/2021	-2,09%	-0,32	14,98	15,35	14,84	15,35	4M	735
12/07/2021	-	-	15,30	15,30	15,01	15,70	4M	1.855

Date,Open,High,Low,Close,Volume
21-Jan-22,7.96,7.96,7.60,7.73,2596304
20-Jan-22,7.75,8.08,7.62,7.91,4097604
19-Jan-22,7.72,7.98,7.41,7.62,7986987
18-Jan-22,8.30,8.30,7.58,7.67,6452930
17-Jan-22,8.89,8.94,8.27,8.30,4766732
14-Jan-22,9.16,9.16,8.66,8.89,4075818
13-Jan-22,9.40,9.40,9.08,9.10,949787
12-Jan-22,9.17,9.54,9.16,9.40,1985386
11-Jan-22,8.94,9.15,8.78,9.15,1651578
10-Jan-22,8.87,9.24,8.72,8.85,1776393
07-Jan-22,8.80,9.04,8.71,8.75,1103836
06-Jan-22,8.98,9.13,8.75,8.79,1810927
05-Jan-22,9.64,9.75,8.90,8.96,2006181
04-Jan-22,9.91,10.03,9.50,9.64,3457440
03-Jan-22,10.26,10.46,9.71,9.77,2519479
30-Dec-21,10.26,10.80,10.11,10.11,2787923
29-Dec-21,10.32,10.65,10.20,10.20,745925
28-Dec-21,10.39,10.49,10.03,10.09,1196183
27-Dec-21,10.03,10.50,10.03,10.37,1594272
23-Dec-21,10.09,10.22,9.86,10.03,1620257
22-Dec-21,9.95,10.15,9.84,10.00,3065894
21-Dec-21,9.63,10.02,9.45,9.79,2524815
20-Dec-21,9.92,9.92,9.46,9.55,1683539
17-Dec-21,10.40,10.59,9.56,9.91,4400342
16-Dec-21,9.95,10.64,9.95,10.30,4250008
15-Dec-21,10.10,10.10,9.42,9.90,3261193
14-Dec-21,10.60,10.72,9.98,10.06,2076377
13-Dec-21,10.75,11.04,10.44,10.44,1189292
10-Dec-21,10.76,10.77,10.44,10.67,1315497
09-Dec-21,10.84,10.97,10.36,10.54,2260035
08-Dec-21,9.58,10.91,9.42,10.85,6599120
07-Dec-21,9.55,9.82,9.44,9.62,2064430
06-Dec-21,9.26,9.55,9.14,9.40,1974409
03-Dec-21,8.97,9.33,8.94,9.26,1298381
02-Dec-21,9.00,9.23,8.78,8.96,2827932
01-Dec-21,9.31,9.66,8.83,8.90,4203123
30-Nov-21,9.52,9.52,8.93,9.14,3134844
29-Nov-21,9.33,9.77,9.19,9.40,3054534
26-Nov-21,9.18,9.40,9.00,9.21,1990472
25-Nov-21,9.75,9.75,9.38,9.68,1867093
24-Nov-21,9.34,9.72,9.31,9.64,2709330
23-Nov-21,9.01,9.53,9.01,9.35,5155688
22-Nov-21,9.05,9.54,8.96,9.09,4834612
19-Nov-21,8.62,9.07,8.50,8.98,3171346
18-Nov-21,8.85,9.05,8.42,8.72,5914301
17-Nov-21,9.68,9.68,8.72,8.80,7744365
16-Nov-21,10.33,10.33,9.29,9.37,8942013
12-Nov-21,10.85,11.00,10.33,10.40,4293259
11-Nov-21,10.28,11.15,10.23,10.70,7893655
10-Nov-21,10.34,10.54,10.03,10.16,3609635
09-Nov-21,10.33,10.60,10.16,10.20,2654999
08-Nov-21,10.27,10.75,10.17,10.25,2186351
05-Nov-21,10.29,10.75,10.25,10.44,2024897
04-Nov-21,10.70,10.81,10.10,10.28,5672032
03-Nov-21,10.36,10.99,10.26,10.80,6367242
01-Nov-21,9.64,10.60,9.58,10.38,9585848
29-Oct-21,10.14,10.16,9.50,9.50,4490984
28-Oct-21,10.10,10.28,9.91,10.03,6438405
27-Oct-21,10.10,10.52,10.05,10.07,3728596
26-Oct-21,10.70,10.90,10.01,10.10,5318085
25-Oct-21,9.84,11.14,9.83,10.82,10554970
22-Oct-21,9.85,10.06,9.10,9.52,4570292
21-Oct-21,10.22,10.36,9.80,9.94,4721199
20-Oct-21,10.74,10.83,10.25,10.57,5467454
19-Oct-21,11.53,11.64,10.42,10.64,9026032
18-Oct-21,10.98,11.59,10.68,11.55,4418262
15-Oct-21,10.86,11.11,10.61,11.02,5290471
14-Oct-21,10.66,11.19,10.53,10.87,8456734
13-Oct-21,10.64,10.85,10.42,10.58,4657925
11-Oct-21,10.85,10.95,10.41,10.41,1735453
08-Oct-21,10.70,11.00,10.39,10.61,3820589
07-Oct-21,10.39,10.78,10.20,10.42,5919679
06-Oct-21,10.30,10.40,9.81,10.13,8511763
05-Oct-21,10.59,10.95,10.36,10.52,5202895
04-Oct-21,11.46,11.65,10.45,10.47,7595159
01-Oct-21,10.61,11.54,10.47,11.46,9355500
30-Sep-21,10.85,10.90,10.27,10.33,3940075
29-Sep-21,10.60,10.84,10.24,10.48,8225502
28-Sep-21,12.17,12.25,10.44,10.44,12835917
27-Sep-21,11.30,12.20,11.30,12.20,6446417
24-Sep-21,11.59,11.71,11.06,11.46,2346825
23-Sep-21,11.24,11.68,10.96,11.60,6799397
22-Sep-21,10.17,11.41,10.11,11.24,11346250
21-Sep-21,10.08,10.37,9.84,10.00,4849776
20-Sep-21,10.59,10.63,9.93,10.02,6711610
17-Sep-21,11.07,11.20,10.68,10.80,4650522
16-Sep-21,11.51,11.61,10.71,11.07,13225552
15-Sep-21,11.34,11.89,11.11,11.76,5785003
14-Sep-21,11.80,12.15,11.35,11.35,5289633
13-Sep-21,11.54,12.08,11.06,11.86,9328395
10-Sep-21,12.19,12.30,11.21,11.27,10498731
09-Sep-21,11.66,12.13,11.25,11.96,12080779
08-Sep-21,13.76,13.78,11.51,11.51,13687029
06-Sep-21,13.14,13.85,13.08,13.80,4471135
03-Sep-21,13.20,13.40,12.89,13.30,14596285
02-Sep-21,13.10,13.69,12.71,12.82,6353577
01-Sep-21,13.45,13.45,12.91,13.00,4455652
31-Aug-21,12.84,13.45,12.75,13.45,5330161
30-Aug-21,13.16,13.20,12.50,12.81,3584134
27-Aug-21,12.00,13.00,12.00,13.00,5136270
26-Aug-21,13.00,13.03,11.92,11.99,6552784
25-Aug-21,12.69,13.06,12.35,12.85,7694732
24-Aug-21,11.58,12.56,11.51,12.50,6195273
23-Aug-21,11.39,11.78,11.09,11.52,4380390
20-Aug-21,10.61,11.32,10.61,11.13,5344054
19-Aug-21,10.96,11.42,10.60,10.71,6472458
18-Aug-21,11.20,11.70,11.00,11.17,6843622
17-Aug-21,11.81,12.21,11.20,11.21,7828564
16-Aug-21,12.93,12.98,11.64,11.90,6606108
13-Aug-21,13.36,13.50,12.88,13.22,2306342
12-Aug-21,13.64,13.75,13.41,13.41,1807695
11-Aug-21,13.92,14.19,13.63,13.63,3262080
10-Aug-21,14.13,14.42,13.84,13.99,2815538
09-Aug-21,13.95,14.32,13.50,14.00,5664696
06-Aug-21,13.98,14.32,13.88,13.97,1680568
05-Aug-21,14.53,14.64,13.95,13.95,4081925
04-Aug-21,14.49,14.65,14.33,14.42,2626380
03-Aug-21,14.07,14.65,13.91,14.62,5736412
02-Aug-21,14.54,14.72,13.99,14.20,3732527
30-Jul-21,14.75,15.21,14.15,14.37,10454179
29-Jul-21,14.90,15.24,14.40,14.63,3259141
28-Jul-21,14.02,14.89,13.90,14.89,3710784
27-Jul-21,14.50,14.50,13.72,14.00,4613140
26-Jul-21,14.25,14.82,14.10,14.46,3678393
23-Jul-21,14.20,14.55,14.00,14.20,3196551
22-Jul-21,14.23,14.65,14.08,14.28,4009469
21-Jul-21,14.22,14.54,14.15,14.18,2000241
20-Jul-21,14.01,14.38,14.01,14.19,1909842
19-Jul-21,14.54,14.54,13.90,14.01,4874795
16-Jul-21,14.95,14.96,14.56,14.56,3248182
15-Jul-21,14.67,15.03,14.63,14.93,3377205
14-Jul-21,15.06,15.14,14.62,14.62,5518745
13-Jul-21,15.35,15.35,14.84,14.98,4234300
12-Jul-21,15.30,15.70,15.01,15.30,4345702

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PMAM3

cotações, gráficos e mais...