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
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	6,01%	0,81	14,28	13,63	13,51	14,68	6M	1.635
07/07/2020	-0,07%	-0,01	13,47	13,60	13,31	13,78	1M	327
06/07/2020	2,43%	0,32	13,48	13,26	13,10	13,68	3M	565
03/07/2020	0,00%	0,00	13,16	13,20	12,94	13,33	784K	278
02/07/2020	-1,05%	-0,14	13,16	13,53	13,11	13,90	2M	488
01/07/2020	-0,52%	-0,07	13,30	13,40	13,01	13,76	2M	424
30/06/2020	-2,83%	-0,39	13,37	13,31	13,30	13,95	1M	251
29/06/2020	2,99%	0,40	13,76	13,89	13,02	13,89	1M	263
26/06/2020	-0,30%	-0,04	13,36	13,66	13,23	13,86	2M	388
25/06/2020	-2,19%	-0,30	13,40	13,70	13,06	13,95	2M	364
24/06/2020	-3,86%	-0,55	13,70	14,24	13,28	14,24	2M	493
23/06/2020	0,00%	0,00	14,25	14,50	13,85	14,64	2M	590
22/06/2020	3,26%	0,45	14,25	13,85	13,85	14,45	2M	430
19/06/2020	2,83%	0,38	13,80	13,70	13,40	14,60	4M	1.040
18/06/2020	-0,74%	-0,10	13,42	13,50	13,39	13,98	1M	290
17/06/2020	0,30%	0,04	13,52	13,50	13,30	14,00	1M	409
16/06/2020	-0,15%	-0,02	13,48	14,09	13,02	14,65	3M	764
15/06/2020	2,27%	0,30	13,50	13,04	11,93	13,77	4M	987
12/06/2020	-7,24%	-1,03	13,20	13,34	12,80	13,78	4M	1.033
10/06/2020	-7,36%	-1,13	14,23	15,50	14,10	16,00	5M	1.024
09/06/2020	3,99%	0,59	15,36	14,25	13,69	15,45	4M	851
08/06/2020	10,72%	1,43	14,77	14,00	13,61	14,81	5M	1.207
05/06/2020	-3,33%	-0,46	13,34	13,96	13,20	14,50	4M	1.067
04/06/2020	1,10%	0,15	13,80	13,65	13,41	14,25	2M	564
03/06/2020	1,49%	0,20	13,65	13,60	13,18	14,95	7M	1.511
02/06/2020	12,65%	1,51	13,45	11,94	11,80	13,64	6M	1.432
01/06/2020	16,15%	1,66	11,94	10,42	10,42	11,94	18M	1.333
29/05/2020	-3,11%	-0,33	10,28	10,80	10,20	10,80	1M	426
28/05/2020	0,95%	0,10	10,61	10,51	10,51	10,99	2M	602
27/05/2020	3,65%	0,37	10,51	10,32	10,14	10,65	2M	462
26/05/2020	0,50%	0,05	10,14	10,32	9,99	10,65	1M	448
25/05/2020	2,96%	0,29	10,09	9,88	9,88	10,40	1M	392
22/05/2020	-0,81%	-0,08	9,80	9,88	9,50	10,50	2M	659
21/05/2020	-1,10%	-0,11	9,88	10,05	9,68	10,85	4M	1.113
20/05/2020	7,88%	0,73	9,99	9,50	9,20	10,15	2M	520
19/05/2020	0,11%	0,01	9,26	9,48	9,15	9,50	2M	616
18/05/2020	5,96%	0,52	9,25	8,61	8,61	9,31	1M	592
15/05/2020	-0,46%	-0,04	8,73	8,98	8,60	9,03	677K	293
14/05/2020	7,48%	0,61	8,77	8,10	8,03	9,02	1M	538
13/05/2020	-6,74%	-0,59	8,16	9,15	8,16	9,15	2M	759
12/05/2020	-2,67%	-0,24	8,75	9,00	8,75	9,26	1M	607
11/05/2020	-4,46%	-0,42	8,99	9,00	8,92	9,44	1M	500
08/05/2020	2,06%	0,19	9,41	9,22	8,80	9,68	3M	783
07/05/2020	-7,80%	-0,78	9,22	10,39	8,91	10,39	4M	1.180
06/05/2020	-3,19%	-0,33	10,00	10,49	9,84	10,50	2M	565
05/05/2020	-5,14%	-0,56	10,33	11,00	10,32	11,49	3M	846
04/05/2020	-1,63%	-0,18	10,89	10,68	10,21	10,95	2M	636
30/04/2020	-5,30%	-0,62	11,07	11,69	10,70	11,69	3M	907
29/04/2020	-5,73%	-0,71	11,69	12,50	11,40	12,90	5M	1.389
28/04/2020	12,01%	1,33	12,40	11,40	11,35	12,40	3M	699
27/04/2020	8,96%	0,91	11,07	10,19	10,00	11,10	2M	478
24/04/2020	-10,09%	-1,14	10,16	10,89	9,60	11,10	4M	1.028
23/04/2020	5,71%	0,61	11,30	11,00	10,53	11,90	4M	761
22/04/2020	5,84%	0,59	10,69	10,13	10,13	10,75	2M	616
20/04/2020	1,41%	0,14	10,10	9,84	9,56	10,15	1M	379
17/04/2020	4,84%	0,46	9,96	10,00	9,45	10,00	2M	585
16/04/2020	-3,46%	-0,34	9,50	10,09	9,50	10,28	2M	649
15/04/2020	3,25%	0,31	9,84	9,52	9,20	10,13	2M	791
14/04/2020	2,47%	0,23	9,53	9,69	9,20	9,69	3M	792
13/04/2020	-1,59%	-0,15	9,30	9,68	9,17	9,85	2M	656
09/04/2020	3,50%	0,32	9,45	9,20	9,08	9,95	3M	815
08/04/2020	4,70%	0,41	9,13	8,95	8,60	9,15	2M	612
07/04/2020	-1,69%	-0,15	8,72	9,50	8,64	9,55	4M	917
06/04/2020	-5,94%	-0,56	8,87	9,85	8,70	10,40	4M	1.085
03/04/2020	-3,58%	-0,35	9,43	9,65	9,00	9,85	890K	520
02/04/2020	-3,83%	-0,39	9,78	10,17	9,45	10,21	1M	438
01/04/2020	-6,35%	-0,69	10,17	10,50	9,31	10,55	2M	514
31/03/2020	-4,57%	-0,52	10,86	11,67	10,60	11,67	1M	306
30/03/2020	0,26%	0,03	11,38	11,00	11,00	12,00	1M	317
27/03/2020	1,34%	0,15	11,35	11,20	10,30	12,23	2M	506
26/03/2020	15,35%	1,49	11,20	9,68	9,40	11,55	2M	700
25/03/2020	16,99%	1,41	9,71	8,31	8,30	10,00	2M	726
24/03/2020	10,81%	0,81	8,30	8,19	7,50	8,30	1M	634
23/03/2020	-19,11%	-1,77	7,49	9,17	7,49	9,17	932K	512
20/03/2020	-7,40%	-0,74	9,26	10,00	9,26	10,85	1M	725
19/03/2020	7,53%	0,70	10,00	8,88	7,32	10,50	4M	876
18/03/2020	-25,00%	-3,10	9,30	11,83	9,30	11,83	3M	1.137
17/03/2020	-	-	12,40	13,75	12,31	14,00	4M	1.021

Date,Open,High,Low,Close,Volume
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
07-Jul-20,13.60,13.78,13.31,13.47,1199622
06-Jul-20,13.26,13.68,13.10,13.48,2600542
03-Jul-20,13.20,13.33,12.94,13.16,783680
02-Jul-20,13.53,13.90,13.11,13.16,1932475
01-Jul-20,13.40,13.76,13.01,13.30,1753511
30-Jun-20,13.31,13.95,13.30,13.37,1223029
29-Jun-20,13.89,13.89,13.02,13.76,1056873
26-Jun-20,13.66,13.86,13.23,13.36,1987129
25-Jun-20,13.70,13.95,13.06,13.40,1841770
24-Jun-20,14.24,14.24,13.28,13.70,1791894
23-Jun-20,14.50,14.64,13.85,14.25,1931334
22-Jun-20,13.85,14.45,13.85,14.25,1740139
19-Jun-20,13.70,14.60,13.40,13.80,3866086
18-Jun-20,13.50,13.98,13.39,13.42,1117753
17-Jun-20,13.50,14.00,13.30,13.52,1477240
16-Jun-20,14.09,14.65,13.02,13.48,3211814
15-Jun-20,13.04,13.77,11.93,13.50,4102992
12-Jun-20,13.34,13.78,12.80,13.20,4454559
10-Jun-20,15.50,16.00,14.10,14.23,4542432
09-Jun-20,14.25,15.45,13.69,15.36,4187114
08-Jun-20,14.00,14.81,13.61,14.77,4825882
05-Jun-20,13.96,14.50,13.20,13.34,4122587
04-Jun-20,13.65,14.25,13.41,13.80,2246286
03-Jun-20,13.60,14.95,13.18,13.65,7446011
02-Jun-20,11.94,13.64,11.80,13.45,6143507
01-Jun-20,10.42,11.94,10.42,11.94,17911825
29-May-20,10.80,10.80,10.20,10.28,1167831
28-May-20,10.51,10.99,10.51,10.61,1668214
27-May-20,10.32,10.65,10.14,10.51,1532742
26-May-20,10.32,10.65,9.99,10.14,1468490
25-May-20,9.88,10.40,9.88,10.09,1270542
22-May-20,9.88,10.50,9.50,9.80,1571367
21-May-20,10.05,10.85,9.68,9.88,3751152
20-May-20,9.50,10.15,9.20,9.99,1821923
19-May-20,9.48,9.50,9.15,9.26,1567169
18-May-20,8.61,9.31,8.61,9.25,1394586
15-May-20,8.98,9.03,8.60,8.73,676513
14-May-20,8.10,9.02,8.03,8.77,1498768
13-May-20,9.15,9.15,8.16,8.16,2321472
12-May-20,9.00,9.26,8.75,8.75,1209512
11-May-20,9.00,9.44,8.92,8.99,1190229
08-May-20,9.22,9.68,8.80,9.41,2940971
07-May-20,10.39,10.39,8.91,9.22,3987321
06-May-20,10.49,10.50,9.84,10.00,1611522
05-May-20,11.00,11.49,10.32,10.33,2699349
04-May-20,10.68,10.95,10.21,10.89,1963249
30-Apr-20,11.69,11.69,10.70,11.07,2747416
29-Apr-20,12.50,12.90,11.40,11.69,4766096
28-Apr-20,11.40,12.40,11.35,12.40,2772435
27-Apr-20,10.19,11.10,10.00,11.07,1575150
24-Apr-20,10.89,11.10,9.60,10.16,4325517
23-Apr-20,11.00,11.90,10.53,11.30,3960849
22-Apr-20,10.13,10.75,10.13,10.69,1908186
20-Apr-20,9.84,10.15,9.56,10.10,1263192
17-Apr-20,10.00,10.00,9.45,9.96,2398134
16-Apr-20,10.09,10.28,9.50,9.50,2158347
15-Apr-20,9.52,10.13,9.20,9.84,2462456
14-Apr-20,9.69,9.69,9.20,9.53,3155374
13-Apr-20,9.68,9.85,9.17,9.30,2038507
09-Apr-20,9.20,9.95,9.08,9.45,2958104
08-Apr-20,8.95,9.15,8.60,9.13,2277342
07-Apr-20,9.50,9.55,8.64,8.72,3653522
06-Apr-20,9.85,10.40,8.70,8.87,3630928
03-Apr-20,9.65,9.85,9.00,9.43,889620
02-Apr-20,10.17,10.21,9.45,9.78,1197966
01-Apr-20,10.50,10.55,9.31,10.17,1608789
31-Mar-20,11.67,11.67,10.60,10.86,1259816
30-Mar-20,11.00,12.00,11.00,11.38,1041849
27-Mar-20,11.20,12.23,10.30,11.35,1680494
26-Mar-20,9.68,11.55,9.40,11.20,2014551
25-Mar-20,8.31,10.00,8.30,9.71,1831804
24-Mar-20,8.19,8.30,7.50,8.30,1138649
23-Mar-20,9.17,9.17,7.49,7.49,931877
20-Mar-20,10.00,10.85,9.26,9.26,1365388
19-Mar-20,8.88,10.50,7.32,10.00,3545121
18-Mar-20,11.83,11.83,9.30,9.30,3302755
17-Mar-20,13.75,14.00,12.31,12.40,3972985

*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...