Cotação atual, histórico e gráfico do papel: PMAM3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -3,65% | -1,18 | 31,13 | 32,30 | 31,13 | 32,46 | 2M | 320 |
| 19/09/2019 | -0,86% | -0,28 | 32,31 | 32,95 | 31,98 | 34,48 | 6M | 748 |
| 18/09/2019 | 2,20% | 0,70 | 32,59 | 32,00 | 30,47 | 33,28 | 4M | 509 |
| 17/09/2019 | -3,36% | -1,11 | 31,89 | 32,99 | 31,30 | 32,99 | 3M | 423 |
| 16/09/2019 | 0,03% | 0,01 | 33,00 | 33,00 | 31,78 | 33,36 | 2M | 346 |
| 13/09/2019 | -7,02% | -2,49 | 32,99 | 35,50 | 32,51 | 35,80 | 6M | 903 |
| 12/09/2019 | -1,50% | -0,54 | 35,48 | 36,40 | 35,21 | 37,37 | 3M | 425 |
| 11/09/2019 | -3,95% | -1,48 | 36,02 | 37,06 | 35,78 | 37,50 | 2M | 285 |
| 10/09/2019 | -0,79% | -0,30 | 37,50 | 37,97 | 36,70 | 37,97 | 3M | 251 |
| 09/09/2019 | -0,53% | -0,20 | 37,80 | 38,14 | 37,73 | 38,75 | 955K | 165 |
| 06/09/2019 | -0,05% | -0,02 | 38,00 | 38,31 | 37,73 | 38,85 | 2M | 316 |
| 05/09/2019 | -4,93% | -1,97 | 38,02 | 39,66 | 38,02 | 39,90 | 5M | 567 |
| 04/09/2019 | -0,94% | -0,38 | 39,99 | 40,70 | 39,09 | 41,12 | 4M | 485 |
| 03/09/2019 | -0,69% | -0,28 | 40,37 | 41,00 | 39,60 | 41,73 | 3M | 391 |
| 02/09/2019 | -3,19% | -1,34 | 40,65 | 41,99 | 40,52 | 42,05 | 4M | 431 |
| 30/08/2019 | 1,30% | 0,54 | 41,99 | 41,35 | 40,00 | 42,48 | 6M | 621 |
| 29/08/2019 | -4,71% | -2,05 | 41,45 | 42,00 | 40,05 | 42,50 | 13M | 1.346 |
| 28/08/2019 | 16,31% | 6,10 | 43,50 | 37,96 | 37,77 | 43,50 | 12M | 1.271 |
| 27/08/2019 | -1,01% | -0,38 | 37,40 | 37,90 | 36,92 | 40,00 | 5M | 599 |
| 26/08/2019 | 1,40% | 0,52 | 37,78 | 37,97 | 35,74 | 38,00 | 3M | 282 |
| 23/08/2019 | -3,20% | -1,23 | 37,26 | 38,20 | 36,40 | 38,32 | 3M | 427 |
| 22/08/2019 | -1,31% | -0,51 | 38,49 | 38,57 | 37,17 | 39,35 | 4M | 530 |
| 21/08/2019 | -2,50% | -1,00 | 39,00 | 40,05 | 39,00 | 41,65 | 5M | 624 |
| 20/08/2019 | -1,67% | -0,68 | 40,00 | 40,50 | 37,50 | 40,68 | 10M | 1.160 |
| 19/08/2019 | -5,40% | -2,32 | 40,68 | 42,50 | 40,63 | 44,09 | 12M | 1.268 |
| 16/08/2019 | 7,50% | 3,00 | 43,00 | 41,00 | 37,20 | 44,80 | 29M | 2.542 |
| 15/08/2019 | 11,11% | 4,00 | 40,00 | 36,00 | 34,55 | 40,98 | 31M | 2.268 |
| 14/08/2019 | -6,01% | -2,30 | 36,00 | 36,00 | 32,55 | 38,00 | 57M | 2.917 |
| 13/08/2019 | 36,79% | 10,30 | 38,30 | 28,00 | 26,97 | 39,43 | 69M | 6.381 |
| 12/08/2019 | 12,45% | 3,10 | 28,00 | 24,50 | 24,50 | 28,00 | 10M | 1.221 |
| 09/08/2019 | 7,79% | 1,80 | 24,90 | 23,40 | 23,40 | 25,00 | 3M | 483 |
| 08/08/2019 | 2,67% | 0,60 | 23,10 | 22,80 | 22,69 | 24,00 | 2M | 269 |
| 07/08/2019 | 0,72% | 0,16 | 22,50 | 22,25 | 21,45 | 22,59 | 3M | 329 |
| 06/08/2019 | -1,15% | -0,26 | 22,34 | 22,80 | 22,20 | 23,08 | 1M | 237 |
| 05/08/2019 | -3,00% | -0,70 | 22,60 | 23,00 | 22,60 | 23,49 | 4M | 246 |
| 02/08/2019 | 5,91% | 1,30 | 23,30 | 23,20 | 22,81 | 24,69 | 17M | 834 |
| 01/08/2019 | -4,31% | -0,99 | 22,00 | 22,99 | 22,00 | 23,20 | 1M | 310 |
| 31/07/2019 | -4,01% | -0,96 | 22,99 | 23,95 | 22,99 | 23,95 | 722K | 162 |
| 30/07/2019 | 1,91% | 0,45 | 23,95 | 23,50 | 23,28 | 23,95 | 702K | 176 |
| 29/07/2019 | -3,29% | -0,80 | 23,50 | 24,30 | 23,23 | 24,56 | 3M | 389 |
| 26/07/2019 | -3,84% | -0,97 | 24,30 | 25,45 | 24,30 | 25,47 | 42M | 532 |
| 25/07/2019 | 0,20% | 0,05 | 25,27 | 25,22 | 24,71 | 25,57 | 2M | 292 |
| 24/07/2019 | 1,29% | 0,32 | 25,22 | 24,96 | 24,85 | 25,27 | 2M | 259 |
| 23/07/2019 | 1,63% | 0,40 | 24,90 | 24,68 | 24,68 | 24,97 | 1M | 148 |
| 22/07/2019 | -0,41% | -0,10 | 24,50 | 24,81 | 24,29 | 24,81 | 1M | 189 |
| 19/07/2019 | 2,37% | 0,57 | 24,60 | 24,05 | 23,75 | 24,68 | 2M | 214 |
| 18/07/2019 | 0,71% | 0,17 | 24,03 | 23,84 | 23,67 | 24,14 | 2M | 200 |
| 17/07/2019 | -2,29% | -0,56 | 23,86 | 24,42 | 23,79 | 24,42 | 3M | 147 |
| 16/07/2019 | 2,18% | 0,52 | 24,42 | 23,75 | 23,43 | 24,42 | 1M | 171 |
| 15/07/2019 | 1,27% | 0,30 | 23,90 | 23,60 | 23,43 | 23,90 | 4M | 130 |
| 12/07/2019 | -0,76% | -0,18 | 23,60 | 23,80 | 23,57 | 24,00 | 2M | 139 |
| 11/07/2019 | 1,19% | 0,28 | 23,78 | 23,99 | 23,50 | 24,20 | 1M | 237 |
| 10/07/2019 | -0,68% | -0,16 | 23,50 | 23,66 | 23,50 | 24,18 | 5M | 199 |
| 08/07/2019 | 2,11% | 0,49 | 23,66 | 23,26 | 23,26 | 23,96 | 974K | 215 |
| 05/07/2019 | -3,42% | -0,82 | 23,17 | 24,00 | 23,17 | 24,00 | 1M | 225 |
| 04/07/2019 | 5,27% | 1,20 | 23,99 | 23,00 | 22,53 | 23,99 | 2M | 291 |
| 03/07/2019 | 4,78% | 1,04 | 22,79 | 21,75 | 21,75 | 23,47 | 2M | 541 |
| 02/07/2019 | -0,05% | -0,01 | 21,75 | 21,76 | 21,64 | 21,85 | 664K | 165 |
| 01/07/2019 | -0,55% | -0,12 | 21,76 | 21,87 | 21,65 | 21,87 | 328K | 102 |
| 28/06/2019 | 0,64% | 0,14 | 21,88 | 21,83 | 21,42 | 22,07 | 892K | 239 |
| 27/06/2019 | 0,46% | 0,10 | 21,74 | 21,64 | 21,36 | 21,79 | 477K | 132 |
| 26/06/2019 | 0,70% | 0,15 | 21,64 | 21,44 | 21,24 | 21,64 | 605K | 109 |
| 25/06/2019 | 1,61% | 0,34 | 21,49 | 21,22 | 21,05 | 21,59 | 692K | 180 |
| 24/06/2019 | 0,00% | 0,00 | 21,15 | 21,17 | 20,97 | 21,29 | 663K | 107 |
| 21/06/2019 | 1,05% | 0,22 | 21,15 | 20,94 | 20,93 | 21,20 | 755K | 135 |
| 19/06/2019 | 2,10% | 0,43 | 20,93 | 20,53 | 20,52 | 20,96 | 394K | 67 |
| 18/06/2019 | -1,58% | -0,33 | 20,50 | 20,89 | 20,50 | 21,07 | 389K | 94 |
| 17/06/2019 | -1,14% | -0,24 | 20,83 | 20,86 | 20,70 | 20,96 | 533K | 98 |
| 14/06/2019 | -0,61% | -0,13 | 21,07 | 21,10 | 20,85 | 21,18 | 226K | 66 |
| 13/06/2019 | -0,98% | -0,21 | 21,20 | 21,38 | 20,95 | 21,80 | 918K | 161 |
| 12/06/2019 | -0,88% | -0,19 | 21,41 | 21,60 | 21,41 | 21,88 | 388K | 103 |
| 11/06/2019 | 0,61% | 0,13 | 21,60 | 21,87 | 21,44 | 21,87 | 308K | 110 |
| 10/06/2019 | -1,60% | -0,35 | 21,47 | 21,70 | 21,25 | 21,70 | 279K | 82 |
| 07/06/2019 | 1,72% | 0,37 | 21,82 | 21,87 | 21,48 | 21,88 | 394K | 111 |
| 06/06/2019 | -1,79% | -0,39 | 21,45 | 21,85 | 21,24 | 21,85 | 371K | 112 |
| 05/06/2019 | 0,00% | 0,00 | 21,84 | 21,84 | 21,52 | 21,84 | 371K | 113 |
| 04/06/2019 | 3,07% | 0,65 | 21,84 | 21,20 | 21,20 | 21,84 | 867K | 173 |
| 03/06/2019 | 2,52% | 0,52 | 21,19 | 20,67 | 20,50 | 21,40 | 866K | 166 |
| 31/05/2019 | -4,31% | -0,93 | 20,67 | 21,60 | 20,67 | 21,60 | 1M | 209 |
| 30/05/2019 | 0,98% | 0,21 | 21,60 | 21,39 | 21,39 | 21,80 | 521K | 121 |
| 29/05/2019 | -3,87% | -0,86 | 21,39 | 22,20 | 21,39 | 22,22 | 1M | 431 |
| 28/05/2019 | -0,22% | -0,05 | 22,25 | 22,50 | 21,67 | 22,50 | 517K | 121 |
| 27/05/2019 | 0,45% | 0,10 | 22,30 | 22,20 | 21,92 | 22,70 | 1M | 172 |
| 24/05/2019 | 0,45% | 0,10 | 22,20 | 22,18 | 21,52 | 22,25 | 686K | 146 |
| 23/05/2019 | 5,49% | 1,15 | 22,10 | 20,95 | 20,50 | 22,41 | 1M | 262 |
| 22/05/2019 | 5,38% | 1,07 | 20,95 | 19,81 | 19,80 | 20,99 | 2M | 191 |
| 21/05/2019 | 4,80% | 0,91 | 19,88 | 18,97 | 18,95 | 19,90 | 794K | 168 |
| 20/05/2019 | -0,16% | -0,03 | 18,97 | 19,15 | 18,53 | 19,20 | 1M | 152 |
| 17/05/2019 | -0,52% | -0,10 | 19,00 | 19,09 | 18,31 | 19,30 | 2M | 327 |
| 16/05/2019 | 0,37% | 0,07 | 19,10 | 19,03 | 17,42 | 19,10 | 3M | 811 |
| 15/05/2019 | -7,26% | -1,49 | 19,03 | 20,51 | 19,03 | 20,68 | 3M | 541 |
| 14/05/2019 | -1,91% | -0,40 | 20,52 | 20,92 | 20,50 | 20,92 | 540K | 133 |
| 13/05/2019 | -3,01% | -0,65 | 20,92 | 21,56 | 20,89 | 21,57 | 629K | 153 |
| 10/05/2019 | -0,92% | -0,20 | 21,57 | 22,28 | 21,24 | 22,29 | 609K | 149 |
| 09/05/2019 | -1,54% | -0,34 | 21,77 | 22,12 | 21,70 | 22,30 | 729K | 174 |
| 08/05/2019 | 2,74% | 0,59 | 22,11 | 21,59 | 21,53 | 22,30 | 2M | 273 |
| 07/05/2019 | -3,11% | -0,69 | 21,52 | 22,20 | 21,50 | 22,42 | 2M | 289 |
| 06/05/2019 | -2,46% | -0,56 | 22,21 | 22,77 | 22,18 | 22,86 | 1M | 262 |
| 03/05/2019 | 3,17% | 0,70 | 22,77 | 22,26 | 22,07 | 23,80 | 4M | 771 |
| 02/05/2019 | 1.476,43% | 20,67 | 22,07 | 23,78 | 21,50 | 23,78 | 10M | 1.401 |
| 30/04/2019 | -2,78% | -0,04 | 1,40 | 1,44 | 1,40 | 1,44 | 3M | 1.472 |
Date,Open,High,Low,Close,Volume
20-Sep-19,32.30,32.46,31.13,31.13,1897048
19-Sep-19,32.95,34.48,31.98,32.31,5633845
18-Sep-19,32.00,33.28,30.47,32.59,3541494
17-Sep-19,32.99,32.99,31.30,31.89,2903712
16-Sep-19,33.00,33.36,31.78,33.00,2093310
13-Sep-19,35.50,35.80,32.51,32.99,6241722
12-Sep-19,36.40,37.37,35.21,35.48,2820320
11-Sep-19,37.06,37.50,35.78,36.02,2204179
10-Sep-19,37.97,37.97,36.70,37.50,2743541
09-Sep-19,38.14,38.75,37.73,37.80,955062
06-Sep-19,38.31,38.85,37.73,38.00,2430051
05-Sep-19,39.66,39.90,38.02,38.02,4720620
04-Sep-19,40.70,41.12,39.09,39.99,4436606
03-Sep-19,41.00,41.73,39.60,40.37,3345095
02-Sep-19,41.99,42.05,40.52,40.65,4027948
30-Aug-19,41.35,42.48,40.00,41.99,6283491
29-Aug-19,42.00,42.50,40.05,41.45,12805674
28-Aug-19,37.96,43.50,37.77,43.50,11577885
27-Aug-19,37.90,40.00,36.92,37.40,5217854
26-Aug-19,37.97,38.00,35.74,37.78,3241775
23-Aug-19,38.20,38.32,36.40,37.26,3188364
22-Aug-19,38.57,39.35,37.17,38.49,3538394
21-Aug-19,40.05,41.65,39.00,39.00,5125704
20-Aug-19,40.50,40.68,37.50,40.00,9691514
19-Aug-19,42.50,44.09,40.63,40.68,12197459
16-Aug-19,41.00,44.80,37.20,43.00,28824748
15-Aug-19,36.00,40.98,34.55,40.00,31162019
14-Aug-19,36.00,38.00,32.55,36.00,57026151
13-Aug-19,28.00,39.43,26.97,38.30,69236566
12-Aug-19,24.50,28.00,24.50,28.00,9614547
09-Aug-19,23.40,25.00,23.40,24.90,3217255
08-Aug-19,22.80,24.00,22.69,23.10,1835232
07-Aug-19,22.25,22.59,21.45,22.50,3090372
06-Aug-19,22.80,23.08,22.20,22.34,1078400
05-Aug-19,23.00,23.49,22.60,22.60,3717322
02-Aug-19,23.20,24.69,22.81,23.30,16720025
01-Aug-19,22.99,23.20,22.00,22.00,1414601
31-Jul-19,23.95,23.95,22.99,22.99,722465
30-Jul-19,23.50,23.95,23.28,23.95,702238
29-Jul-19,24.30,24.56,23.23,23.50,2761642
26-Jul-19,25.45,25.47,24.30,24.30,42277406
25-Jul-19,25.22,25.57,24.71,25.27,1904559
24-Jul-19,24.96,25.27,24.85,25.22,2038343
23-Jul-19,24.68,24.97,24.68,24.90,1128579
22-Jul-19,24.81,24.81,24.29,24.50,1134946
19-Jul-19,24.05,24.68,23.75,24.60,1891298
18-Jul-19,23.84,24.14,23.67,24.03,1541533
17-Jul-19,24.42,24.42,23.79,23.86,3245450
16-Jul-19,23.75,24.42,23.43,24.42,1219134
15-Jul-19,23.60,23.90,23.43,23.90,4113920
12-Jul-19,23.80,24.00,23.57,23.60,2299460
11-Jul-19,23.99,24.20,23.50,23.78,1490540
10-Jul-19,23.66,24.18,23.50,23.50,5049344
08-Jul-19,23.26,23.96,23.26,23.66,973767
05-Jul-19,24.00,24.00,23.17,23.17,1042912
04-Jul-19,23.00,23.99,22.53,23.99,1874991
03-Jul-19,21.75,23.47,21.75,22.79,2487423
02-Jul-19,21.76,21.85,21.64,21.75,663726
01-Jul-19,21.87,21.87,21.65,21.76,328465
28-Jun-19,21.83,22.07,21.42,21.88,892427
27-Jun-19,21.64,21.79,21.36,21.74,476503
26-Jun-19,21.44,21.64,21.24,21.64,604795
25-Jun-19,21.22,21.59,21.05,21.49,691956
24-Jun-19,21.17,21.29,20.97,21.15,663430
21-Jun-19,20.94,21.20,20.93,21.15,755448
19-Jun-19,20.53,20.96,20.52,20.93,394025
18-Jun-19,20.89,21.07,20.50,20.50,389004
17-Jun-19,20.86,20.96,20.70,20.83,533220
14-Jun-19,21.10,21.18,20.85,21.07,226419
13-Jun-19,21.38,21.80,20.95,21.20,917582
12-Jun-19,21.60,21.88,21.41,21.41,388156
11-Jun-19,21.87,21.87,21.44,21.60,308387
10-Jun-19,21.70,21.70,21.25,21.47,279191
07-Jun-19,21.87,21.88,21.48,21.82,393523
06-Jun-19,21.85,21.85,21.24,21.45,370639
05-Jun-19,21.84,21.84,21.52,21.84,370926
04-Jun-19,21.20,21.84,21.20,21.84,867100
03-Jun-19,20.67,21.40,20.50,21.19,865699
31-May-19,21.60,21.60,20.67,20.67,1477966
30-May-19,21.39,21.80,21.39,21.60,520794
29-May-19,22.20,22.22,21.39,21.39,1397021
28-May-19,22.50,22.50,21.67,22.25,517255
27-May-19,22.20,22.70,21.92,22.30,1100962
24-May-19,22.18,22.25,21.52,22.20,685568
23-May-19,20.95,22.41,20.50,22.10,1445978
22-May-19,19.81,20.99,19.80,20.95,1858205
21-May-19,18.97,19.90,18.95,19.88,793760
20-May-19,19.15,19.20,18.53,18.97,1008358
17-May-19,19.09,19.30,18.31,19.00,1942509
16-May-19,19.03,19.10,17.42,19.10,3178591
15-May-19,20.51,20.68,19.03,19.03,3362259
14-May-19,20.92,20.92,20.50,20.52,539716
13-May-19,21.56,21.57,20.89,20.92,629410
10-May-19,22.28,22.29,21.24,21.57,608670
09-May-19,22.12,22.30,21.70,21.77,728956
08-May-19,21.59,22.30,21.53,22.11,1638755
07-May-19,22.20,22.42,21.50,21.52,1736502
06-May-19,22.77,22.86,22.18,22.21,1075685
03-May-19,22.26,23.80,22.07,22.77,3993952
02-May-19,23.78,23.78,21.50,22.07,9590166
30-Apr-19,1.44,1.44,1.40,1.40,3413618
29-Apr-19,1.48,1.48,1.40,1.44,3413618
26-Apr-19,1.48,1.50,1.46,1.47,3413618
25-Apr-19,1.45,1.49,1.44,1.49,3413618
24-Apr-19,1.45,1.46,1.44,1.45,3413618
23-Apr-19,1.46,1.47,1.43,1.45,3413618
22-Apr-19,1.46,1.47,1.42,1.45,3413618
18-Apr-19,1.48,1.49,1.44,1.46,3413618
17-Apr-19,1.48,1.52,1.45,1.46,3413618
16-Apr-19,1.40,1.49,1.39,1.48,3413618
15-Apr-19,1.39,1.41,1.38,1.38,3413618
12-Apr-19,1.40,1.41,1.38,1.38,3413618
11-Apr-19,1.43,1.43,1.39,1.40,3413618
10-Apr-19,1.44,1.44,1.41,1.42,3413618
09-Apr-19,1.43,1.44,1.41,1.44,3413618
08-Apr-19,1.44,1.44,1.42,1.42,3413618
05-Apr-19,1.41,1.44,1.41,1.44,3413618
04-Apr-19,1.42,1.44,1.37,1.40,3413618
03-Apr-19,1.44,1.45,1.42,1.42,3413618
02-Apr-19,1.46,1.47,1.43,1.44,3413618
01-Apr-19,1.46,1.47,1.44,1.46,3413618
29-Mar-19,1.46,1.48,1.45,1.46,3413618
28-Mar-19,1.44,1.45,1.43,1.45,3413618
27-Mar-19,1.46,1.47,1.42,1.43,3413618
26-Mar-19,1.46,1.48,1.46,1.47,3413618
25-Mar-19,1.46,1.48,1.45,1.45,3413618
22-Mar-19,1.47,1.47,1.44,1.46,3413618
21-Mar-19,1.49,1.50,1.45,1.48,3413618
20-Mar-19,1.49,1.52,1.48,1.49,3413618
19-Mar-19,1.46,1.50,1.46,1.49,3413618
18-Mar-19,1.46,1.47,1.44,1.46,3413618
15-Mar-19,1.44,1.45,1.43,1.45,3413618
14-Mar-19,1.47,1.48,1.43,1.43,3413618
13-Mar-19,1.49,1.50,1.46,1.46,3413618
*exoneração de responsabilidade