Cotação atual, histórico e gráfico do papel: PMAM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -0,68% | -0,01 | 1,45 | 1,46 | 1,42 | 1,47 | 3M | 1.618 |
| 18/04/2019 | 0,00% | 0,00 | 1,46 | 1,48 | 1,44 | 1,49 | 2M | 611 |
| 17/04/2019 | -1,35% | -0,02 | 1,46 | 1,48 | 1,45 | 1,52 | 5M | 1.384 |
| 16/04/2019 | 7,25% | 0,10 | 1,48 | 1,40 | 1,39 | 1,49 | 10M | 1.640 |
| 15/04/2019 | 0,00% | 0,00 | 1,38 | 1,39 | 1,38 | 1,41 | 1M | 561 |
| 12/04/2019 | -1,43% | -0,02 | 1,38 | 1,40 | 1,38 | 1,41 | 2M | 701 |
| 11/04/2019 | -1,41% | -0,02 | 1,40 | 1,43 | 1,39 | 1,43 | 1M | 701 |
| 10/04/2019 | -1,39% | -0,02 | 1,42 | 1,44 | 1,41 | 1,44 | 1M | 587 |
| 09/04/2019 | 1,41% | 0,02 | 1,44 | 1,43 | 1,41 | 1,44 | 2M | 628 |
| 08/04/2019 | -1,39% | -0,02 | 1,42 | 1,44 | 1,42 | 1,44 | 2M | 770 |
| 05/04/2019 | 2,86% | 0,04 | 1,44 | 1,41 | 1,41 | 1,44 | 2M | 880 |
| 04/04/2019 | -1,41% | -0,02 | 1,40 | 1,42 | 1,37 | 1,44 | 5M | 1.702 |
| 03/04/2019 | -1,39% | -0,02 | 1,42 | 1,44 | 1,42 | 1,45 | 2M | 818 |
| 02/04/2019 | -1,37% | -0,02 | 1,44 | 1,46 | 1,43 | 1,47 | 2M | 989 |
| 01/04/2019 | 0,00% | 0,00 | 1,46 | 1,46 | 1,44 | 1,47 | 3M | 1.197 |
| 29/03/2019 | 0,69% | 0,01 | 1,46 | 1,46 | 1,45 | 1,48 | 1M | 753 |
| 28/03/2019 | 1,40% | 0,02 | 1,45 | 1,44 | 1,43 | 1,45 | 2M | 939 |
| 27/03/2019 | -2,72% | -0,04 | 1,43 | 1,46 | 1,42 | 1,47 | 3M | 879 |
| 26/03/2019 | 1,38% | 0,02 | 1,47 | 1,46 | 1,46 | 1,48 | 2M | 856 |
| 25/03/2019 | -0,68% | -0,01 | 1,45 | 1,46 | 1,45 | 1,48 | 2M | 891 |
| 22/03/2019 | -1,35% | -0,02 | 1,46 | 1,47 | 1,44 | 1,47 | 2M | 762 |
| 21/03/2019 | -0,67% | -0,01 | 1,48 | 1,49 | 1,45 | 1,50 | 3M | 699 |
| 20/03/2019 | 0,00% | 0,00 | 1,49 | 1,49 | 1,48 | 1,52 | 3M | 762 |
| 19/03/2019 | 2,05% | 0,03 | 1,49 | 1,46 | 1,46 | 1,50 | 3M | 1.394 |
| 18/03/2019 | 0,69% | 0,01 | 1,46 | 1,46 | 1,44 | 1,47 | 2M | 936 |
| 15/03/2019 | 1,40% | 0,02 | 1,45 | 1,44 | 1,43 | 1,45 | 1M | 681 |
| 14/03/2019 | -2,05% | -0,03 | 1,43 | 1,47 | 1,43 | 1,48 | 2M | 1.133 |
| 13/03/2019 | -2,01% | -0,03 | 1,46 | 1,49 | 1,46 | 1,50 | 2M | 1.171 |
| 12/03/2019 | 0,00% | 0,00 | 1,49 | 1,50 | 1,48 | 1,51 | 2M | 973 |
| 11/03/2019 | 1,36% | 0,02 | 1,49 | 1,49 | 1,48 | 1,51 | 4M | 1.436 |
| 08/03/2019 | -0,68% | -0,01 | 1,47 | 1,47 | 1,47 | 1,50 | 4M | 2.196 |
| 07/03/2019 | 0,00% | 0,00 | 1,48 | 1,47 | 1,46 | 1,48 | 1M | 591 |
| 06/03/2019 | 2,78% | 0,04 | 1,48 | 1,45 | 1,45 | 1,48 | 2M | 628 |
| 01/03/2019 | -1,37% | -0,02 | 1,44 | 1,46 | 1,40 | 1,46 | 4M | 1.084 |
| 28/02/2019 | 5,80% | 0,08 | 1,46 | 1,44 | 1,42 | 1,48 | 12M | 2.796 |
| 27/02/2019 | 1,47% | 0,02 | 1,38 | 1,37 | 1,34 | 1,38 | 3M | 1.270 |
| 26/02/2019 | -0,73% | -0,01 | 1,36 | 1,38 | 1,36 | 1,38 | 2M | 808 |
| 25/02/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,37 | 1,40 | 3M | 1.285 |
| 22/02/2019 | 1,47% | 0,02 | 1,38 | 1,36 | 1,35 | 1,38 | 2M | 407 |
| 21/02/2019 | -1,45% | -0,02 | 1,36 | 1,40 | 1,35 | 1,40 | 3M | 918 |
| 20/02/2019 | 0,00% | 0,00 | 1,38 | 1,39 | 1,38 | 1,40 | 829K | 323 |
| 19/02/2019 | -0,72% | -0,01 | 1,38 | 1,40 | 1,38 | 1,41 | 3M | 559 |
| 18/02/2019 | -2,11% | -0,03 | 1,39 | 1,40 | 1,38 | 1,42 | 3M | 753 |
| 15/02/2019 | -3,40% | -0,05 | 1,42 | 1,47 | 1,40 | 1,47 | 5M | 1.026 |
| 14/02/2019 | 2,08% | 0,03 | 1,47 | 1,49 | 1,46 | 1,54 | 11M | 2.346 |
| 13/02/2019 | 2,86% | 0,04 | 1,44 | 1,40 | 1,38 | 1,48 | 8M | 2.728 |
| 12/02/2019 | -4,11% | -0,06 | 1,40 | 1,47 | 1,39 | 1,50 | 5M | 1.798 |
| 11/02/2019 | -0,68% | -0,01 | 1,46 | 1,48 | 1,45 | 1,53 | 6M | 2.195 |
| 08/02/2019 | 5,00% | 0,07 | 1,47 | 1,40 | 1,39 | 1,50 | 7M | 1.703 |
| 07/02/2019 | 2,94% | 0,04 | 1,40 | 1,36 | 1,36 | 1,40 | 2M | 501 |
| 06/02/2019 | -0,73% | -0,01 | 1,36 | 1,37 | 1,36 | 1,38 | 1M | 530 |
| 05/02/2019 | 0,00% | 0,00 | 1,37 | 1,39 | 1,37 | 1,39 | 991K | 354 |
| 04/02/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,36 | 1,41 | 2M | 428 |
| 01/02/2019 | 0,00% | 0,00 | 1,38 | 1,38 | 1,37 | 1,39 | 786K | 414 |
| 31/01/2019 | 2,22% | 0,03 | 1,38 | 1,35 | 1,35 | 1,38 | 4M | 230 |
| 30/01/2019 | -0,74% | -0,01 | 1,35 | 1,37 | 1,35 | 1,38 | 1M | 236 |
| 29/01/2019 | 0,74% | 0,01 | 1,36 | 1,35 | 1,35 | 1,38 | 988K | 981 |
| 28/01/2019 | -0,74% | -0,01 | 1,35 | 1,36 | 1,34 | 1,37 | 2M | 398 |
| 24/01/2019 | -1,45% | -0,02 | 1,36 | 1,38 | 1,36 | 1,38 | 2M | 356 |
| 23/01/2019 | 1,47% | 0,02 | 1,38 | 1,38 | 1,36 | 1,39 | 2M | 288 |
| 22/01/2019 | -2,16% | -0,03 | 1,36 | 1,40 | 1,36 | 1,41 | 4M | 609 |
| 21/01/2019 | -1,42% | -0,02 | 1,39 | 1,41 | 1,38 | 1,42 | 1M | 306 |
| 18/01/2019 | 2,17% | 0,03 | 1,41 | 1,39 | 1,38 | 1,43 | 2M | 365 |
| 17/01/2019 | -1,43% | -0,02 | 1,38 | 1,40 | 1,38 | 1,40 | 1M | 304 |
| 16/01/2019 | 0,00% | 0,00 | 1,40 | 1,40 | 1,37 | 1,40 | 1M | 523 |
| 15/01/2019 | 0,72% | 0,01 | 1,40 | 1,39 | 1,38 | 1,40 | 2M | 1.852 |
| 14/01/2019 | 0,72% | 0,01 | 1,39 | 1,38 | 1,37 | 1,40 | 1M | 249 |
| 11/01/2019 | 0,00% | 0,00 | 1,38 | 1,39 | 1,37 | 1,39 | 596K | 183 |
| 10/01/2019 | -1,43% | -0,02 | 1,38 | 1,40 | 1,38 | 1,40 | 649K | 219 |
| 09/01/2019 | 0,00% | 0,00 | 1,40 | 1,40 | 1,37 | 1,41 | 1M | 312 |
| 08/01/2019 | -0,71% | -0,01 | 1,40 | 1,41 | 1,38 | 1,42 | 686K | 262 |
| 07/01/2019 | 1,44% | 0,02 | 1,41 | 1,40 | 1,39 | 1,44 | 925K | 296 |
| 04/01/2019 | 0,00% | 0,00 | 1,39 | 1,40 | 1,38 | 1,44 | 3M | 1.222 |
| 03/01/2019 | -1,42% | -0,02 | 1,39 | 1,40 | 1,38 | 1,43 | 2M | 527 |
| 02/01/2019 | 0,71% | 0,01 | 1,41 | 1,40 | 1,38 | 1,42 | 1M | 456 |
| 28/12/2018 | 5,26% | 0,07 | 1,40 | 1,34 | 1,31 | 1,40 | 2M | 692 |
| 27/12/2018 | -0,75% | -0,01 | 1,33 | 1,35 | 1,33 | 1,36 | 437K | 228 |
| 26/12/2018 | -4,96% | -0,07 | 1,34 | 1,40 | 1,34 | 1,40 | 1M | 307 |
| 21/12/2018 | 0,00% | 0,00 | 1,41 | 1,40 | 1,39 | 1,42 | 498K | 253 |
| 20/12/2018 | 0,00% | 0,00 | 1,41 | 1,40 | 1,36 | 1,41 | 925K | 729 |
| 19/12/2018 | 4,44% | 0,06 | 1,41 | 1,36 | 1,34 | 1,41 | 1M | 329 |
| 18/12/2018 | 3,85% | 0,05 | 1,35 | 1,31 | 1,30 | 1,35 | 2M | 290 |
| 17/12/2018 | -3,70% | -0,05 | 1,30 | 1,35 | 1,30 | 1,36 | 1M | 461 |
| 14/12/2018 | 0,75% | 0,01 | 1,35 | 1,35 | 1,33 | 1,35 | 571K | 199 |
| 13/12/2018 | -2,19% | -0,03 | 1,34 | 1,36 | 1,33 | 1,37 | 593K | 242 |
| 12/12/2018 | 0,74% | 0,01 | 1,37 | 1,35 | 1,35 | 1,38 | 1M | 487 |
| 11/12/2018 | 1,49% | 0,02 | 1,36 | 1,35 | 1,34 | 1,37 | 672K | 216 |
| 10/12/2018 | -2,19% | -0,03 | 1,34 | 1,37 | 1,34 | 1,38 | 1M | 263 |
| 07/12/2018 | 0,00% | 0,00 | 1,37 | 1,40 | 1,37 | 1,40 | 542K | 231 |
| 06/12/2018 | -2,14% | -0,03 | 1,37 | 1,38 | 1,33 | 1,38 | 2M | 570 |
| 05/12/2018 | -2,78% | -0,04 | 1,40 | 1,43 | 1,37 | 1,45 | 3M | 694 |
| 04/12/2018 | -2,70% | -0,04 | 1,44 | 1,48 | 1,42 | 1,49 | 2M | 559 |
| 03/12/2018 | 0,68% | 0,01 | 1,48 | 1,50 | 1,47 | 1,51 | 1M | 335 |
| 30/11/2018 | 0,00% | 0,00 | 1,47 | 1,49 | 1,47 | 1,50 | 943K | 323 |
| 29/11/2018 | 0,00% | 0,00 | 1,47 | 1,48 | 1,47 | 1,50 | 795K | 184 |
| 28/11/2018 | -1,34% | -0,02 | 1,47 | 1,50 | 1,47 | 1,54 | 2M | 406 |
| 27/11/2018 | 0,68% | 0,01 | 1,49 | 1,48 | 1,47 | 1,50 | 483K | 352 |
| 26/11/2018 | -0,67% | -0,01 | 1,48 | 1,50 | 1,48 | 1,51 | 464K | 356 |
| 23/11/2018 | -1,97% | -0,03 | 1,49 | 1,52 | 1,47 | 1,53 | 863K | 337 |
| 22/11/2018 | 4,11% | 0,06 | 1,52 | 1,48 | 1,47 | 1,55 | 3M | 638 |
| 21/11/2018 | -1,35% | -0,02 | 1,46 | 1,48 | 1,45 | 1,48 | 924K | 265 |
Date,Open,High,Low,Close,Volume
22-Apr-19,1.46,1.47,1.42,1.45,2763806
18-Apr-19,1.48,1.49,1.44,1.46,1819575
17-Apr-19,1.48,1.52,1.45,1.46,5472658
16-Apr-19,1.40,1.49,1.39,1.48,9710292
15-Apr-19,1.39,1.41,1.38,1.38,1372117
12-Apr-19,1.40,1.41,1.38,1.38,1615505
11-Apr-19,1.43,1.43,1.39,1.40,1310874
10-Apr-19,1.44,1.44,1.41,1.42,1345075
09-Apr-19,1.43,1.44,1.41,1.44,2108400
08-Apr-19,1.44,1.44,1.42,1.42,1503383
05-Apr-19,1.41,1.44,1.41,1.44,1967204
04-Apr-19,1.42,1.44,1.37,1.40,5133173
03-Apr-19,1.44,1.45,1.42,1.42,2086321
02-Apr-19,1.46,1.47,1.43,1.44,1858913
01-Apr-19,1.46,1.47,1.44,1.46,2664689
29-Mar-19,1.46,1.48,1.45,1.46,1490154
28-Mar-19,1.44,1.45,1.43,1.45,1570212
27-Mar-19,1.46,1.47,1.42,1.43,3098584
26-Mar-19,1.46,1.48,1.46,1.47,1652649
25-Mar-19,1.46,1.48,1.45,1.45,2246396
22-Mar-19,1.47,1.47,1.44,1.46,2295821
21-Mar-19,1.49,1.50,1.45,1.48,2503352
20-Mar-19,1.49,1.52,1.48,1.49,2967540
19-Mar-19,1.46,1.50,1.46,1.49,2911568
18-Mar-19,1.46,1.47,1.44,1.46,2301868
15-Mar-19,1.44,1.45,1.43,1.45,1295736
14-Mar-19,1.47,1.48,1.43,1.43,2213482
13-Mar-19,1.49,1.50,1.46,1.46,1630095
12-Mar-19,1.50,1.51,1.48,1.49,1790828
11-Mar-19,1.49,1.51,1.48,1.49,3742179
08-Mar-19,1.47,1.50,1.47,1.47,4264325
07-Mar-19,1.47,1.48,1.46,1.48,1285976
06-Mar-19,1.45,1.48,1.45,1.48,2239512
01-Mar-19,1.46,1.46,1.40,1.44,4027462
28-Feb-19,1.44,1.48,1.42,1.46,11995515
27-Feb-19,1.37,1.38,1.34,1.38,3064259
26-Feb-19,1.38,1.38,1.36,1.36,1552610
25-Feb-19,1.38,1.40,1.37,1.37,2506815
22-Feb-19,1.36,1.38,1.35,1.38,1603999
21-Feb-19,1.40,1.40,1.35,1.36,2634565
20-Feb-19,1.39,1.40,1.38,1.38,828891
19-Feb-19,1.40,1.41,1.38,1.38,2921845
18-Feb-19,1.40,1.42,1.38,1.39,2539666
15-Feb-19,1.47,1.47,1.40,1.42,5479394
14-Feb-19,1.49,1.54,1.46,1.47,11193697
13-Feb-19,1.40,1.48,1.38,1.44,7912849
12-Feb-19,1.47,1.50,1.39,1.40,5416710
11-Feb-19,1.48,1.53,1.45,1.46,5769750
08-Feb-19,1.40,1.50,1.39,1.47,7179388
07-Feb-19,1.36,1.40,1.36,1.40,1920997
06-Feb-19,1.37,1.38,1.36,1.36,1315399
05-Feb-19,1.39,1.39,1.37,1.37,990629
04-Feb-19,1.38,1.41,1.36,1.37,1771875
01-Feb-19,1.38,1.39,1.37,1.38,785845
31-Jan-19,1.35,1.38,1.35,1.38,3746456
30-Jan-19,1.37,1.38,1.35,1.35,1025868
29-Jan-19,1.35,1.38,1.35,1.36,988311
28-Jan-19,1.36,1.37,1.34,1.35,1857688
24-Jan-19,1.38,1.38,1.36,1.36,1956911
23-Jan-19,1.38,1.39,1.36,1.38,1589476
22-Jan-19,1.40,1.41,1.36,1.36,3832392
21-Jan-19,1.41,1.42,1.38,1.39,1251409
18-Jan-19,1.39,1.43,1.38,1.41,2120811
17-Jan-19,1.40,1.40,1.38,1.38,1064633
16-Jan-19,1.40,1.40,1.37,1.40,1287830
15-Jan-19,1.39,1.40,1.38,1.40,1901078
14-Jan-19,1.38,1.40,1.37,1.39,1381461
11-Jan-19,1.39,1.39,1.37,1.38,595989
10-Jan-19,1.40,1.40,1.38,1.38,649014
09-Jan-19,1.40,1.41,1.37,1.40,1212812
08-Jan-19,1.41,1.42,1.38,1.40,685813
07-Jan-19,1.40,1.44,1.39,1.41,924505
04-Jan-19,1.40,1.44,1.38,1.39,2952019
03-Jan-19,1.40,1.43,1.38,1.39,1504068
02-Jan-19,1.40,1.42,1.38,1.41,1350145
28-Dec-18,1.34,1.40,1.31,1.40,1733371
27-Dec-18,1.35,1.36,1.33,1.33,437228
26-Dec-18,1.40,1.40,1.34,1.34,1285485
21-Dec-18,1.40,1.42,1.39,1.41,497595
20-Dec-18,1.40,1.41,1.36,1.41,925166
19-Dec-18,1.36,1.41,1.34,1.41,1255647
18-Dec-18,1.31,1.35,1.30,1.35,1509493
17-Dec-18,1.35,1.36,1.30,1.30,1258396
14-Dec-18,1.35,1.35,1.33,1.35,570514
13-Dec-18,1.36,1.37,1.33,1.34,593398
12-Dec-18,1.35,1.38,1.35,1.37,1163670
11-Dec-18,1.35,1.37,1.34,1.36,672494
10-Dec-18,1.37,1.38,1.34,1.34,1014509
07-Dec-18,1.40,1.40,1.37,1.37,541811
06-Dec-18,1.38,1.38,1.33,1.37,2327842
05-Dec-18,1.43,1.45,1.37,1.40,2703014
04-Dec-18,1.48,1.49,1.42,1.44,1869130
03-Dec-18,1.50,1.51,1.47,1.48,1125683
30-Nov-18,1.49,1.50,1.47,1.47,943385
29-Nov-18,1.48,1.50,1.47,1.47,795136
28-Nov-18,1.50,1.54,1.47,1.47,1843590
27-Nov-18,1.48,1.50,1.47,1.49,483040
26-Nov-18,1.50,1.51,1.48,1.48,464046
23-Nov-18,1.52,1.53,1.47,1.49,863442
22-Nov-18,1.48,1.55,1.47,1.52,2541449
21-Nov-18,1.48,1.48,1.45,1.46,923889
19-Nov-18,1.49,1.49,1.46,1.48,923889
16-Nov-18,1.46,1.49,1.45,1.49,923889
14-Nov-18,1.46,1.46,1.44,1.46,923889
13-Nov-18,1.46,1.48,1.45,1.46,923889
12-Nov-18,1.48,1.49,1.45,1.46,923889
09-Nov-18,1.47,1.49,1.43,1.46,923889
08-Nov-18,1.50,1.51,1.46,1.46,923889
07-Nov-18,1.55,1.55,1.48,1.50,923889
06-Nov-18,1.56,1.56,1.52,1.54,923889
05-Nov-18,1.51,1.58,1.51,1.57,923889
01-Nov-18,1.47,1.55,1.45,1.50,923889
31-Oct-18,1.46,1.49,1.44,1.47,923889
30-Oct-18,1.45,1.48,1.43,1.44,923889
29-Oct-18,1.57,1.58,1.42,1.44,923889
26-Oct-18,1.58,1.59,1.53,1.53,923889
25-Oct-18,1.54,1.57,1.53,1.53,923889
24-Oct-18,1.59,1.60,1.53,1.53,923889
23-Oct-18,1.57,1.61,1.57,1.60,923889
22-Oct-18,1.54,1.59,1.53,1.58,923889
19-Oct-18,1.59,1.59,1.51,1.53,923889
18-Oct-18,1.44,1.58,1.44,1.56,923889
17-Oct-18,1.43,1.45,1.42,1.44,923889
16-Oct-18,1.44,1.46,1.41,1.43,923889
15-Oct-18,1.41,1.46,1.40,1.43,923889
11-Oct-18,1.40,1.42,1.38,1.40,923889
10-Oct-18,1.44,1.44,1.39,1.39,923889
09-Oct-18,1.35,1.45,1.35,1.44,923889
08-Oct-18,1.35,1.38,1.34,1.35,923889
05-Oct-18,1.35,1.37,1.32,1.32,923889
04-Oct-18,1.33,1.35,1.31,1.35,923889
03-Oct-18,1.35,1.40,1.32,1.32,923889
02-Oct-18,1.27,1.34,1.27,1.32,923889
01-Oct-18,1.29,1.29,1.26,1.26,923889
*exoneração de responsabilidade