Cotação atual, histórico e gráfico do papel: PMLL11
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 |
| 30/09/2025 | 0,33% | 0,34 | 101,88 | 101,55 | 100,80 | 101,89 | 3M | 3.092 |
| 29/09/2025 | 0,04% | 0,04 | 101,54 | 101,48 | 100,16 | 101,88 | 3M | 3.848 |
| 26/09/2025 | 0,93% | 0,94 | 101,50 | 100,56 | 100,21 | 102,77 | 4M | 8.119 |
| 25/09/2025 | -0,04% | -0,04 | 100,56 | 100,70 | 100,05 | 100,89 | 2M | 3.443 |
| 24/09/2025 | -0,14% | -0,14 | 100,60 | 100,82 | 100,46 | 101,00 | 2M | 2.270 |
| 23/09/2025 | 0,18% | 0,18 | 100,74 | 101,09 | 100,20 | 101,09 | 2M | 2.264 |
| 22/09/2025 | 0,07% | 0,07 | 100,56 | 100,20 | 100,20 | 101,00 | 3M | 2.454 |
|
|
| 19/09/2025 | 0,79% | 0,79 | 100,49 | 99,70 | 99,12 | 100,50 | 2M | 2.697 |
| 18/09/2025 | -0,80% | -0,80 | 99,70 | 100,50 | 99,10 | 100,77 | 3M | 2.347 |
| 17/09/2025 | 0,10% | 0,10 | 100,50 | 100,35 | 100,14 | 100,93 | 3M | 2.421 |
| 16/09/2025 | -0,02% | -0,02 | 100,40 | 100,06 | 100,06 | 101,26 | 4M | 2.649 |
| 15/09/2025 | 0,23% | 0,23 | 100,42 | 100,52 | 100,05 | 101,08 | 2M | 1.938 |
| 12/09/2025 | 0,09% | 0,09 | 100,19 | 100,10 | 99,55 | 101,39 | 5M | 3.718 |
| 11/09/2025 | 0,11% | 0,11 | 100,10 | 100,00 | 99,78 | 100,25 | 2M | 1.631 |
| 10/09/2025 | 0,24% | 0,24 | 99,99 | 99,20 | 99,20 | 100,19 | 1M | 1.548 |
| 09/09/2025 | -0,25% | -0,25 | 99,75 | 99,70 | 99,50 | 99,96 | 921K | 1.288 |
| 08/09/2025 | -0,64% | -0,64 | 100,00 | 100,63 | 99,50 | 100,63 | 1M | 1.603 |
| 05/09/2025 | 0,64% | 0,64 | 100,64 | 100,00 | 99,53 | 100,64 | 1M | 2.645 |
| 04/09/2025 | 0,00% | 0,00 | 100,00 | 100,00 | 98,81 | 100,95 | 890K | 1.536 |
| 03/09/2025 | -0,37% | -0,37 | 100,00 | 100,37 | 99,17 | 100,37 | 960K | 1.071 |
| 02/09/2025 | 0,62% | 0,62 | 100,37 | 99,75 | 99,50 | 101,84 | 4M | 4.560 |
| 01/09/2025 | -0,79% | -0,79 | 99,75 | 98,56 | 98,56 | 100,30 | 1M | 2.246 |
| 29/08/2025 | 0,84% | 0,84 | 100,54 | 99,80 | 99,30 | 101,00 | 2M | 2.266 |
| 28/08/2025 | -0,49% | -0,49 | 99,70 | 100,15 | 98,65 | 100,15 | 825K | 1.723 |
| 27/08/2025 | 1,30% | 1,29 | 100,19 | 99,00 | 98,06 | 100,19 | 1M | 2.222 |
| 26/08/2025 | 0,25% | 0,25 | 98,90 | 98,40 | 97,00 | 99,29 | 2M | 1.922 |
| 25/08/2025 | 0,71% | 0,70 | 98,65 | 97,79 | 97,46 | 98,85 | 1M | 2.211 |
| 22/08/2025 | 0,68% | 0,66 | 97,95 | 97,47 | 96,66 | 97,98 | 847K | 1.217 |
| 21/08/2025 | -0,43% | -0,42 | 97,29 | 97,22 | 96,60 | 97,69 | 2M | 2.049 |
| 20/08/2025 | -0,17% | -0,17 | 97,71 | 97,20 | 97,06 | 97,80 | 2M | 3.051 |
| 19/08/2025 | -0,12% | -0,12 | 97,88 | 98,00 | 97,56 | 98,36 | 917K | 1.567 |
| 18/08/2025 | 0,59% | 0,57 | 98,00 | 97,50 | 96,57 | 98,30 | 2M | 3.415 |
| 15/08/2025 | 0,67% | 0,65 | 97,43 | 96,69 | 96,56 | 97,69 | 959K | 2.400 |
| 14/08/2025 | -0,17% | -0,16 | 96,78 | 96,60 | 96,31 | 97,25 | 1M | 2.096 |
| 13/08/2025 | 0,30% | 0,29 | 96,94 | 96,60 | 96,11 | 97,87 | 7M | 2.185 |
| 12/08/2025 | 0,68% | 0,65 | 96,65 | 95,97 | 95,32 | 97,85 | 1M | 1.617 |
| 11/08/2025 | 0,44% | 0,42 | 96,00 | 95,58 | 94,90 | 96,15 | 847K | 1.335 |
| 08/08/2025 | 1,05% | 0,99 | 95,58 | 94,18 | 94,00 | 95,58 | 1M | 1.482 |
| 07/08/2025 | 0,75% | 0,70 | 94,59 | 93,56 | 93,50 | 94,98 | 1M | 2.606 |
| 06/08/2025 | -0,59% | -0,56 | 93,89 | 94,45 | 93,19 | 94,45 | 2M | 2.392 |
| 05/08/2025 | -0,20% | -0,19 | 94,45 | 94,70 | 93,17 | 95,47 | 1M | 2.121 |
| 04/08/2025 | -2,03% | -1,96 | 94,64 | 95,94 | 94,48 | 96,49 | 4M | 3.277 |
| 01/08/2025 | -0,77% | -0,75 | 96,60 | 97,10 | 95,56 | 97,35 | 1M | 2.145 |
| 31/07/2025 | 1,37% | 1,32 | 97,35 | 96,90 | 96,25 | 97,61 | 1M | 2.060 |
| 30/07/2025 | -2,30% | -2,26 | 96,03 | 98,28 | 95,13 | 98,40 | 4M | 4.102 |
| 29/07/2025 | -0,51% | -0,50 | 98,29 | 98,40 | 97,50 | 98,79 | 1M | 1.557 |
| 28/07/2025 | -0,21% | -0,21 | 98,79 | 99,00 | 98,36 | 99,57 | 1M | 1.420 |
| 25/07/2025 | -0,16% | -0,16 | 99,00 | 98,30 | 98,29 | 100,23 | 1M | 1.870 |
| 24/07/2025 | 0,17% | 0,17 | 99,16 | 98,25 | 98,20 | 99,21 | 777K | 1.220 |
| 23/07/2025 | -0,71% | -0,71 | 98,99 | 99,69 | 98,07 | 99,75 | 1M | 1.606 |
| 22/07/2025 | - | - | 99,70 | 101,20 | 98,06 | 101,20 | 701K | 886 |
Date,Open,High,Low,Close,Volume
30-Sep-25,101.55,101.89,100.80,101.88,3258372
29-Sep-25,101.48,101.88,100.16,101.54,2918462
26-Sep-25,100.56,102.77,100.21,101.50,4091161
25-Sep-25,100.70,100.89,100.05,100.56,1605730
24-Sep-25,100.82,101.00,100.46,100.60,2440479
23-Sep-25,101.09,101.09,100.20,100.74,1512445
22-Sep-25,100.20,101.00,100.20,100.56,3440684
19-Sep-25,99.70,100.50,99.12,100.49,2205740
18-Sep-25,100.50,100.77,99.10,99.70,2603074
17-Sep-25,100.35,100.93,100.14,100.50,3033116
16-Sep-25,100.06,101.26,100.06,100.40,4164571
15-Sep-25,100.52,101.08,100.05,100.42,2022826
12-Sep-25,100.10,101.39,99.55,100.19,4634594
11-Sep-25,100.00,100.25,99.78,100.10,1565983
10-Sep-25,99.20,100.19,99.20,99.99,1367627
09-Sep-25,99.70,99.96,99.50,99.75,921489
08-Sep-25,100.63,100.63,99.50,100.00,1169445
05-Sep-25,100.00,100.64,99.53,100.64,1288793
04-Sep-25,100.00,100.95,98.81,100.00,890275
03-Sep-25,100.37,100.37,99.17,100.00,959656
02-Sep-25,99.75,101.84,99.50,100.37,3591089
01-Sep-25,98.56,100.30,98.56,99.75,1363688
29-Aug-25,99.80,101.00,99.30,100.54,1552633
28-Aug-25,100.15,100.15,98.65,99.70,825493
27-Aug-25,99.00,100.19,98.06,100.19,1345336
26-Aug-25,98.40,99.29,97.00,98.90,1694339
25-Aug-25,97.79,98.85,97.46,98.65,1271525
22-Aug-25,97.47,97.98,96.66,97.95,847209
21-Aug-25,97.22,97.69,96.60,97.29,1901254
20-Aug-25,97.20,97.80,97.06,97.71,1614683
19-Aug-25,98.00,98.36,97.56,97.88,917420
18-Aug-25,97.50,98.30,96.57,98.00,1604110
15-Aug-25,96.69,97.69,96.56,97.43,958925
14-Aug-25,96.60,97.25,96.31,96.78,1264184
13-Aug-25,96.60,97.87,96.11,96.94,7167236
12-Aug-25,95.97,97.85,95.32,96.65,1473101
11-Aug-25,95.58,96.15,94.90,96.00,846758
08-Aug-25,94.18,95.58,94.00,95.58,1230596
07-Aug-25,93.56,94.98,93.50,94.59,1266630
06-Aug-25,94.45,94.45,93.19,93.89,2379048
05-Aug-25,94.70,95.47,93.17,94.45,1470317
04-Aug-25,95.94,96.49,94.48,94.64,3911175
01-Aug-25,97.10,97.35,95.56,96.60,1170076
31-Jul-25,96.90,97.61,96.25,97.35,1483754
30-Jul-25,98.28,98.40,95.13,96.03,4497173
29-Jul-25,98.40,98.79,97.50,98.29,1061757
28-Jul-25,99.00,99.57,98.36,98.79,1075034
25-Jul-25,98.30,100.23,98.29,99.00,1058283
24-Jul-25,98.25,99.21,98.20,99.16,777416
23-Jul-25,99.69,99.75,98.07,98.99,1028175
22-Jul-25,101.20,101.20,98.06,99.70,701135
*exoneração de responsabilidade e termos de uso