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 |
| 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 |
| 29/04/2019 | -2,04% | -0,03 | 1,44 | 1,48 | 1,40 | 1,48 | 4M | 1.566 |
| 26/04/2019 | -1,34% | -0,02 | 1,47 | 1,48 | 1,46 | 1,50 | 3M | 983 |
| 25/04/2019 | 2,76% | 0,04 | 1,49 | 1,45 | 1,44 | 1,49 | 7M | 696 |
| 24/04/2019 | 0,00% | 0,00 | 1,45 | 1,45 | 1,44 | 1,46 | 2M | 691 |
| 23/04/2019 | 0,00% | 0,00 | 1,45 | 1,46 | 1,43 | 1,47 | 2M | 1.225 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,1.48,1.48,1.40,1.44,3513073
26-Apr-19,1.48,1.50,1.46,1.47,3196853
25-Apr-19,1.45,1.49,1.44,1.49,7307124
24-Apr-19,1.45,1.46,1.44,1.45,1799044
23-Apr-19,1.46,1.47,1.43,1.45,2316473
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-19,1.40,1.41,1.38,1.38,828891
18-Feb-19,1.40,1.42,1.38,1.39,828891
15-Feb-19,1.47,1.47,1.40,1.42,828891
14-Feb-19,1.49,1.54,1.46,1.47,828891
13-Feb-19,1.40,1.48,1.38,1.44,828891
12-Feb-19,1.47,1.50,1.39,1.40,828891
11-Feb-19,1.48,1.53,1.45,1.46,828891
08-Feb-19,1.40,1.50,1.39,1.47,828891
07-Feb-19,1.36,1.40,1.36,1.40,828891
06-Feb-19,1.37,1.38,1.36,1.36,828891
05-Feb-19,1.39,1.39,1.37,1.37,828891
04-Feb-19,1.38,1.41,1.36,1.37,828891
01-Feb-19,1.38,1.39,1.37,1.38,828891
31-Jan-19,1.35,1.38,1.35,1.38,828891
30-Jan-19,1.37,1.38,1.35,1.35,828891
29-Jan-19,1.35,1.38,1.35,1.36,828891
28-Jan-19,1.36,1.37,1.34,1.35,828891
24-Jan-19,1.38,1.38,1.36,1.36,828891
23-Jan-19,1.38,1.39,1.36,1.38,828891
22-Jan-19,1.40,1.41,1.36,1.36,828891
21-Jan-19,1.41,1.42,1.38,1.39,828891
18-Jan-19,1.39,1.43,1.38,1.41,828891
17-Jan-19,1.40,1.40,1.38,1.38,828891
16-Jan-19,1.40,1.40,1.37,1.40,828891
15-Jan-19,1.39,1.40,1.38,1.40,828891
14-Jan-19,1.38,1.40,1.37,1.39,828891
11-Jan-19,1.39,1.39,1.37,1.38,828891
10-Jan-19,1.40,1.40,1.38,1.38,828891
09-Jan-19,1.40,1.41,1.37,1.40,828891
08-Jan-19,1.41,1.42,1.38,1.40,828891
07-Jan-19,1.40,1.44,1.39,1.41,828891
04-Jan-19,1.40,1.44,1.38,1.39,828891
03-Jan-19,1.40,1.43,1.38,1.39,828891
*exoneração de responsabilidade