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
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	1,39%	0,21	15,30	15,30	15,01	15,70	4M	1.855
08/07/2021	-2,08%	-0,32	15,09	15,22	14,88	15,35	17M	752
07/07/2021	-0,77%	-0,12	15,41	15,58	15,10	15,72	3M	911
06/07/2021	-2,82%	-0,45	15,53	15,98	15,28	15,98	5M	1.382
05/07/2021	6,75%	1,01	15,98	15,04	14,91	16,40	9M	1.927
02/07/2021	2,18%	0,32	14,97	14,76	14,63	15,39	4M	1.174
01/07/2021	-1,55%	-0,23	14,65	14,90	14,60	15,18	4M	1.348
30/06/2021	-1,20%	-0,18	14,88	15,01	14,50	15,11	5M	1.553
29/06/2021	-2,78%	-0,43	15,06	15,44	14,89	15,68	8M	2.047
28/06/2021	-2,70%	-0,43	15,49	15,80	15,26	15,96	10M	835
25/06/2021	-0,87%	-0,14	15,92	16,19	15,58	16,19	5M	1.237
24/06/2021	1,39%	0,22	16,06	16,03	15,93	16,44	4M	862
23/06/2021	-3,18%	-0,52	15,84	16,54	15,78	16,80	11M	2.068
22/06/2021	-1,09%	-0,18	16,36	16,53	16,05	16,53	3M	623
21/06/2021	-0,90%	-0,15	16,54	16,93	16,31	16,93	3M	841
18/06/2021	-2,57%	-0,44	16,69	17,13	16,28	17,13	7M	2.036
17/06/2021	-0,23%	-0,04	17,13	17,17	16,83	17,74	7M	1.502
16/06/2021	-2,99%	-0,53	17,17	17,69	17,02	18,33	7M	1.472
15/06/2021	-1,61%	-0,29	17,70	17,94	17,37	18,15	4M	1.123
14/06/2021	3,75%	0,65	17,99	17,10	17,09	18,47	12M	2.509
11/06/2021	0,29%	0,05	17,34	17,39	16,46	17,46	5M	1.489
10/06/2021	2,25%	0,38	17,29	17,00	16,97	18,60	29M	6.360
09/06/2021	1,26%	0,21	16,91	16,70	16,43	17,00	5M	1.452
08/06/2021	0,60%	0,10	16,70	16,60	16,25	16,94	7M	1.792
07/06/2021	4,60%	0,73	16,60	15,99	15,62	16,95	9M	2.332
04/06/2021	-3,23%	-0,53	15,87	16,21	15,60	16,41	14M	3.105
02/06/2021	-1,80%	-0,30	16,40	16,74	16,40	17,19	10M	2.447
01/06/2021	1,21%	0,20	16,70	16,78	16,27	17,06	9M	1.845
31/05/2021	7,14%	1,10	16,50	15,43	15,11	16,88	16M	3.793
28/05/2021	-1,97%	-0,31	15,40	15,76	15,30	15,87	4M	1.208
27/05/2021	3,02%	0,46	15,71	15,25	15,25	15,89	6M	1.455
26/05/2021	-0,78%	-0,12	15,25	15,37	15,10	15,61	6M	1.329
25/05/2021	-1,91%	-0,30	15,37	15,76	15,02	16,16	10M	2.448
24/05/2021	7,70%	1,12	15,67	14,70	14,60	16,13	15M	2.914
21/05/2021	-2,74%	-0,41	14,55	16,00	14,41	16,00	14M	2.886
20/05/2021	3,82%	0,55	14,96	14,37	14,24	15,15	8M	1.826
19/05/2021	-4,95%	-0,75	14,41	15,20	14,37	15,56	8M	1.995
18/05/2021	-6,77%	-1,10	15,16	16,20	15,00	16,45	18M	3.497
17/05/2021	9,79%	1,45	16,26	14,95	14,95	16,79	20M	3.761
14/05/2021	-4,94%	-0,77	14,81	15,71	14,75	16,13	8M	1.510
13/05/2021	-1,77%	-0,28	15,58	15,96	14,89	16,85	9M	2.175
12/05/2021	-6,76%	-1,15	15,86	16,73	15,53	17,15	8M	1.752
11/05/2021	0,06%	0,01	17,01	17,00	16,71	17,68	5M	1.347
10/05/2021	-0,18%	-0,03	17,00	17,75	16,60	18,29	14M	3.044
07/05/2021	3,84%	0,63	17,03	16,57	16,37	17,21	12M	2.478
06/05/2021	-5,20%	-0,90	16,40	17,39	16,03	17,83	14M	2.977
05/05/2021	-4,74%	-0,86	17,30	18,07	17,16	18,80	25M	3.118
04/05/2021	9,86%	1,63	18,16	16,39	15,15	18,40	53M	10.387
03/05/2021	-10,31%	-1,90	16,53	18,43	16,53	20,27	45M	6.965
30/04/2021	-21,41%	-5,02	18,43	21,60	17,65	21,60	71M	10.869
29/04/2021	15,23%	3,10	23,45	20,71	20,71	24,40	53M	9.016
28/04/2021	10,66%	1,96	20,35	18,50	18,33	20,59	23M	3.331
27/04/2021	-3,46%	-0,66	18,39	19,25	18,10	19,94	16M	2.721
26/04/2021	5,83%	1,05	19,05	17,79	17,57	19,75	20M	3.476
23/04/2021	-2,70%	-0,50	18,00	18,11	17,63	18,73	12M	2.336
22/04/2021	2,49%	0,45	18,50	18,05	17,50	19,10	19M	3.494
20/04/2021	3,03%	0,53	18,05	18,01	17,60	19,30	27M	5.641
19/04/2021	15,42%	2,34	17,52	15,03	14,30	18,59	29M	5.340
16/04/2021	4,69%	0,68	15,18	15,20	14,35	15,98	17M	3.914
15/04/2021	20,83%	2,50	14,50	12,00	11,95	15,89	38M	6.904
14/04/2021	12,15%	1,30	12,00	10,60	10,49	12,20	10M	2.524
13/04/2021	0,94%	0,10	10,70	10,70	10,28	11,13	5M	1.637
12/04/2021	11,70%	1,11	10,60	9,49	9,47	10,65	10M	2.426
09/04/2021	3,60%	0,33	9,49	9,11	9,05	9,49	1M	443
08/04/2021	-0,65%	-0,06	9,16	9,26	9,10	9,27	419K	162
07/04/2021	0,99%	0,09	9,22	9,15	9,04	9,23	245K	148
06/04/2021	0,88%	0,08	9,13	9,05	9,01	9,30	526K	185
05/04/2021	-0,88%	-0,08	9,05	9,14	9,00	9,23	534K	229
01/04/2021	-0,33%	-0,03	9,13	9,13	9,00	9,26	588K	406
31/03/2021	-0,87%	-0,08	9,16	9,31	9,12	9,40	322K	196
30/03/2021	2,44%	0,22	9,24	9,13	9,06	9,28	489K	231
29/03/2021	-2,06%	-0,19	9,02	9,05	9,01	9,22	699K	314
26/03/2021	0,66%	0,06	9,21	9,18	9,02	9,30	449K	150
25/03/2021	-0,22%	-0,02	9,15	9,40	9,00	9,40	275K	158
24/03/2021	-1,71%	-0,16	9,17	9,32	9,12	9,40	226K	145
23/03/2021	-0,85%	-0,08	9,33	9,33	9,15	9,37	397K	175
22/03/2021	0,53%	0,05	9,41	9,26	9,15	9,42	302K	178
19/03/2021	1,63%	0,15	9,36	9,39	9,24	9,48	612K	257
18/03/2021	-1,29%	-0,12	9,21	9,33	9,20	9,50	461K	251
17/03/2021	1,08%	0,10	9,33	9,17	9,17	9,47	615K	222
16/03/2021	-1,70%	-0,16	9,23	9,40	9,10	9,67	930K	307
15/03/2021	3,07%	0,28	9,39	9,11	9,09	9,56	1M	493
12/03/2021	2,02%	0,18	9,11	8,92	8,87	9,30	876K	419
11/03/2021	3,84%	0,33	8,93	8,69	8,57	9,00	633K	266
10/03/2021	0,35%	0,03	8,60	8,57	8,36	8,65	425K	196
09/03/2021	-0,23%	-0,02	8,57	8,60	8,50	8,80	487K	284
08/03/2021	-	-	8,59	9,00	8,51	9,00	686K	261

Date,Open,High,Low,Close,Volume
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
08-Jul-21,15.22,15.35,14.88,15.09,16532996
07-Jul-21,15.58,15.72,15.10,15.41,3075304
06-Jul-21,15.98,15.98,15.28,15.53,4515067
05-Jul-21,15.04,16.40,14.91,15.98,9198743
02-Jul-21,14.76,15.39,14.63,14.97,4174917
01-Jul-21,14.90,15.18,14.60,14.65,4327163
30-Jun-21,15.01,15.11,14.50,14.88,5490271
29-Jun-21,15.44,15.68,14.89,15.06,8098671
28-Jun-21,15.80,15.96,15.26,15.49,10237400
25-Jun-21,16.19,16.19,15.58,15.92,5234552
24-Jun-21,16.03,16.44,15.93,16.06,3902153
23-Jun-21,16.54,16.80,15.78,15.84,11050395
22-Jun-21,16.53,16.53,16.05,16.36,2627843
21-Jun-21,16.93,16.93,16.31,16.54,3022831
18-Jun-21,17.13,17.13,16.28,16.69,6856436
17-Jun-21,17.17,17.74,16.83,17.13,6514977
16-Jun-21,17.69,18.33,17.02,17.17,6678961
15-Jun-21,17.94,18.15,17.37,17.70,4393373
14-Jun-21,17.10,18.47,17.09,17.99,11918003
11-Jun-21,17.39,17.46,16.46,17.34,5261857
10-Jun-21,17.00,18.60,16.97,17.29,28516178
09-Jun-21,16.70,17.00,16.43,16.91,4749986
08-Jun-21,16.60,16.94,16.25,16.70,6780539
07-Jun-21,15.99,16.95,15.62,16.60,8589698
04-Jun-21,16.21,16.41,15.60,15.87,14192866
02-Jun-21,16.74,17.19,16.40,16.40,9883684
01-Jun-21,16.78,17.06,16.27,16.70,9246498
31-May-21,15.43,16.88,15.11,16.50,15518013
28-May-21,15.76,15.87,15.30,15.40,3777123
27-May-21,15.25,15.89,15.25,15.71,5928722
26-May-21,15.37,15.61,15.10,15.25,5505631
25-May-21,15.76,16.16,15.02,15.37,9697379
24-May-21,14.70,16.13,14.60,15.67,14982182
21-May-21,16.00,16.00,14.41,14.55,13964491
20-May-21,14.37,15.15,14.24,14.96,7596290
19-May-21,15.20,15.56,14.37,14.41,8360185
18-May-21,16.20,16.45,15.00,15.16,17830613
17-May-21,14.95,16.79,14.95,16.26,20327385
14-May-21,15.71,16.13,14.75,14.81,7714504
13-May-21,15.96,16.85,14.89,15.58,8775970
12-May-21,16.73,17.15,15.53,15.86,7578729
11-May-21,17.00,17.68,16.71,17.01,5172337
10-May-21,17.75,18.29,16.60,17.00,13708525
07-May-21,16.57,17.21,16.37,17.03,12075288
06-May-21,17.39,17.83,16.03,16.40,13918983
05-May-21,18.07,18.80,17.16,17.30,25406178
04-May-21,16.39,18.40,15.15,18.16,52791284
03-May-21,18.43,20.27,16.53,16.53,44942651
30-Apr-21,21.60,21.60,17.65,18.43,71333336
29-Apr-21,20.71,24.40,20.71,23.45,53357049
28-Apr-21,18.50,20.59,18.33,20.35,22868467
27-Apr-21,19.25,19.94,18.10,18.39,16346246
26-Apr-21,17.79,19.75,17.57,19.05,19714419
23-Apr-21,18.11,18.73,17.63,18.00,12281763
22-Apr-21,18.05,19.10,17.50,18.50,18831869
20-Apr-21,18.01,19.30,17.60,18.05,26609924
19-Apr-21,15.03,18.59,14.30,17.52,29209941
16-Apr-21,15.20,15.98,14.35,15.18,16937595
15-Apr-21,12.00,15.89,11.95,14.50,38364708
14-Apr-21,10.60,12.20,10.49,12.00,9841641
13-Apr-21,10.70,11.13,10.28,10.70,5161834
12-Apr-21,9.49,10.65,9.47,10.60,9940630
09-Apr-21,9.11,9.49,9.05,9.49,1297391
08-Apr-21,9.26,9.27,9.10,9.16,418917
07-Apr-21,9.15,9.23,9.04,9.22,244803
06-Apr-21,9.05,9.30,9.01,9.13,525614
05-Apr-21,9.14,9.23,9.00,9.05,534406
01-Apr-21,9.13,9.26,9.00,9.13,587836
31-Mar-21,9.31,9.40,9.12,9.16,322173
30-Mar-21,9.13,9.28,9.06,9.24,489169
29-Mar-21,9.05,9.22,9.01,9.02,698577
26-Mar-21,9.18,9.30,9.02,9.21,448747
25-Mar-21,9.40,9.40,9.00,9.15,274986
24-Mar-21,9.32,9.40,9.12,9.17,226177
23-Mar-21,9.33,9.37,9.15,9.33,396866
22-Mar-21,9.26,9.42,9.15,9.41,301939
19-Mar-21,9.39,9.48,9.24,9.36,612485
18-Mar-21,9.33,9.50,9.20,9.21,460807
17-Mar-21,9.17,9.47,9.17,9.33,615201
16-Mar-21,9.40,9.67,9.10,9.23,930204
15-Mar-21,9.11,9.56,9.09,9.39,1240551
12-Mar-21,8.92,9.30,8.87,9.11,875971
11-Mar-21,8.69,9.00,8.57,8.93,633326
10-Mar-21,8.57,8.65,8.36,8.60,424707
09-Mar-21,8.60,8.80,8.50,8.57,487348
08-Mar-21,9.00,9.00,8.51,8.59,686130

*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...