Cotação atual, histórico e gráfico do papel: POMO3
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 |
| 04/12/2019 | 1,20% | 0,04 | 3,36 | 3,35 | 3,32 | 3,36 | 242K | 212 |
| 03/12/2019 | -0,90% | -0,03 | 3,32 | 3,35 | 3,32 | 3,36 | 168K | 86 |
| 02/12/2019 | 0,60% | 0,02 | 3,35 | 3,36 | 3,32 | 3,36 | 270K | 150 |
| 29/11/2019 | -0,89% | -0,03 | 3,33 | 3,36 | 3,32 | 3,36 | 149K | 158 |
| 28/11/2019 | 0,90% | 0,03 | 3,36 | 3,37 | 3,30 | 3,37 | 105K | 64 |
| 27/11/2019 | -0,89% | -0,03 | 3,33 | 3,38 | 3,30 | 3,38 | 141K | 155 |
| 26/11/2019 | -0,59% | -0,02 | 3,36 | 3,38 | 3,33 | 3,39 | 247K | 187 |
| 25/11/2019 | 1,50% | 0,05 | 3,38 | 3,33 | 3,33 | 3,38 | 112K | 112 |
| 22/11/2019 | -0,60% | -0,02 | 3,33 | 3,33 | 3,32 | 3,36 | 272K | 203 |
| 21/11/2019 | 0,90% | 0,03 | 3,35 | 3,32 | 3,29 | 3,35 | 323K | 208 |
| 19/11/2019 | 0,91% | 0,03 | 3,32 | 3,31 | 3,30 | 3,35 | 161K | 158 |
| 18/11/2019 | 0,92% | 0,03 | 3,29 | 3,28 | 3,27 | 3,30 | 109K | 107 |
| 14/11/2019 | 0,00% | 0,00 | 3,26 | 3,27 | 3,25 | 3,35 | 203K | 437 |
| 13/11/2019 | -0,61% | -0,02 | 3,26 | 3,33 | 3,25 | 3,36 | 339K | 156 |
| 12/11/2019 | -1,50% | -0,05 | 3,28 | 3,33 | 3,26 | 3,38 | 577K | 182 |
| 11/11/2019 | -2,63% | -0,09 | 3,33 | 3,42 | 3,31 | 3,42 | 396K | 158 |
| 08/11/2019 | 0,88% | 0,03 | 3,42 | 3,42 | 3,34 | 3,42 | 213K | 127 |
| 07/11/2019 | 0,59% | 0,02 | 3,39 | 3,40 | 3,34 | 3,42 | 392K | 156 |
| 06/11/2019 | 0,90% | 0,03 | 3,37 | 3,38 | 3,34 | 3,39 | 132K | 111 |
| 05/11/2019 | -4,57% | -0,16 | 3,34 | 3,42 | 3,29 | 3,43 | 2M | 435 |
| 04/11/2019 | 1,74% | 0,06 | 3,50 | 3,45 | 3,45 | 3,58 | 451K | 204 |
| 01/11/2019 | 1,18% | 0,04 | 3,44 | 3,35 | 3,35 | 3,48 | 149K | 100 |
| 31/10/2019 | -0,58% | -0,02 | 3,40 | 3,45 | 3,34 | 3,45 | 262K | 120 |
| 30/10/2019 | 0,88% | 0,03 | 3,42 | 3,42 | 3,35 | 3,42 | 132K | 96 |
| 29/10/2019 | 0,00% | 0,00 | 3,39 | 3,39 | 3,37 | 3,41 | 72K | 45 |
| 28/10/2019 | -0,59% | -0,02 | 3,39 | 3,34 | 3,34 | 3,40 | 123K | 86 |
| 25/10/2019 | 0,89% | 0,03 | 3,41 | 3,40 | 3,35 | 3,42 | 283K | 212 |
| 24/10/2019 | 0,30% | 0,01 | 3,38 | 3,37 | 3,34 | 3,39 | 431K | 88 |
| 23/10/2019 | 0,00% | 0,00 | 3,37 | 3,40 | 3,35 | 3,41 | 295K | 89 |
| 22/10/2019 | 1,20% | 0,04 | 3,37 | 3,33 | 3,33 | 3,40 | 200K | 143 |
| 21/10/2019 | 1,22% | 0,04 | 3,33 | 3,29 | 3,28 | 3,35 | 590K | 184 |
| 18/10/2019 | 0,30% | 0,01 | 3,29 | 3,28 | 3,27 | 3,30 | 76K | 58 |
| 17/10/2019 | 0,00% | 0,00 | 3,28 | 3,28 | 3,26 | 3,30 | 112K | 60 |
| 16/10/2019 | 0,31% | 0,01 | 3,28 | 3,32 | 3,25 | 3,32 | 109K | 56 |
| 15/10/2019 | -0,91% | -0,03 | 3,27 | 3,26 | 3,22 | 3,32 | 315K | 158 |
| 14/10/2019 | 0,92% | 0,03 | 3,30 | 3,30 | 3,25 | 3,35 | 317K | 186 |
| 11/10/2019 | -0,30% | -0,01 | 3,27 | 3,28 | 3,25 | 3,30 | 242K | 130 |
| 10/10/2019 | 2,50% | 0,08 | 3,28 | 3,20 | 3,20 | 3,29 | 322K | 150 |
| 09/10/2019 | 1,91% | 0,06 | 3,20 | 3,15 | 3,10 | 3,21 | 418K | 238 |
| 08/10/2019 | -3,68% | -0,12 | 3,14 | 3,26 | 3,14 | 3,26 | 340K | 212 |
| 07/10/2019 | -1,21% | -0,04 | 3,26 | 3,30 | 3,25 | 3,30 | 204K | 121 |
| 04/10/2019 | -0,90% | -0,03 | 3,30 | 3,35 | 3,28 | 3,40 | 399K | 307 |
| 03/10/2019 | 1,22% | 0,04 | 3,33 | 3,35 | 3,23 | 3,38 | 2M | 918 |
| 02/10/2019 | 4,78% | 0,15 | 3,29 | 3,15 | 3,10 | 3,30 | 1M | 537 |
| 01/10/2019 | 1,62% | 0,05 | 3,14 | 3,14 | 3,09 | 3,14 | 345K | 188 |
| 30/09/2019 | 0,32% | 0,01 | 3,09 | 3,12 | 3,09 | 3,13 | 167K | 90 |
| 27/09/2019 | 0,65% | 0,02 | 3,08 | 3,11 | 3,08 | 3,17 | 329K | 203 |
| 26/09/2019 | -3,77% | -0,12 | 3,06 | 3,19 | 3,06 | 3,19 | 1M | 477 |
| 25/09/2019 | 1,27% | 0,04 | 3,18 | 3,18 | 3,14 | 3,26 | 289K | 158 |
| 24/09/2019 | -3,38% | -0,11 | 3,14 | 3,22 | 3,14 | 3,22 | 319K | 244 |
| 23/09/2019 | 0,93% | 0,03 | 3,25 | 3,25 | 3,23 | 3,29 | 127K | 83 |
| 20/09/2019 | -1,83% | -0,06 | 3,22 | 3,26 | 3,22 | 3,29 | 160K | 93 |
| 19/09/2019 | -0,30% | -0,01 | 3,28 | 3,28 | 3,21 | 3,30 | 873K | 324 |
| 18/09/2019 | 2,81% | 0,09 | 3,29 | 3,30 | 3,20 | 3,30 | 116K | 99 |
| 17/09/2019 | -3,03% | -0,10 | 3,20 | 3,24 | 3,16 | 3,24 | 653K | 333 |
| 16/09/2019 | -0,30% | -0,01 | 3,30 | 3,24 | 3,24 | 3,33 | 306K | 154 |
| 13/09/2019 | -0,90% | -0,03 | 3,31 | 3,35 | 3,31 | 3,41 | 78K | 69 |
| 12/09/2019 | 0,30% | 0,01 | 3,34 | 3,31 | 3,29 | 3,36 | 297K | 174 |
| 11/09/2019 | -1,77% | -0,06 | 3,33 | 3,34 | 3,30 | 3,36 | 184K | 126 |
| 10/09/2019 | -0,29% | -0,01 | 3,39 | 3,40 | 3,30 | 3,40 | 290K | 123 |
| 09/09/2019 | 0,00% | 0,00 | 3,40 | 3,40 | 3,31 | 3,40 | 257K | 195 |
| 06/09/2019 | 0,89% | 0,03 | 3,40 | 3,45 | 3,34 | 3,45 | 176K | 117 |
| 05/09/2019 | -2,03% | -0,07 | 3,37 | 3,44 | 3,36 | 3,45 | 194K | 144 |
| 04/09/2019 | 2,38% | 0,08 | 3,44 | 3,36 | 3,36 | 3,44 | 118K | 97 |
| 03/09/2019 | -1,18% | -0,04 | 3,36 | 3,43 | 3,32 | 3,45 | 56K | 70 |
| 02/09/2019 | -0,58% | -0,02 | 3,40 | 3,42 | 3,38 | 3,50 | 119K | 94 |
| 30/08/2019 | 2,09% | 0,07 | 3,42 | 3,38 | 3,38 | 3,47 | 188K | 78 |
| 29/08/2019 | 1,82% | 0,06 | 3,35 | 3,32 | 3,21 | 3,35 | 187K | 119 |
| 28/08/2019 | 3,13% | 0,10 | 3,29 | 3,25 | 3,24 | 3,29 | 109K | 33 |
| 27/08/2019 | 1,27% | 0,04 | 3,19 | 3,15 | 3,15 | 3,40 | 241K | 101 |
| 26/08/2019 | -5,12% | -0,17 | 3,15 | 3,32 | 3,15 | 3,32 | 345K | 115 |
| 23/08/2019 | -1,48% | -0,05 | 3,32 | 3,35 | 3,30 | 3,40 | 225K | 79 |
| 22/08/2019 | -2,03% | -0,07 | 3,37 | 3,49 | 3,37 | 3,50 | 194K | 70 |
| 21/08/2019 | 0,00% | 0,00 | 3,44 | 3,45 | 3,35 | 3,45 | 154K | 85 |
| 20/08/2019 | -0,58% | -0,02 | 3,44 | 3,47 | 3,36 | 3,47 | 551K | 197 |
| 19/08/2019 | -1,14% | -0,04 | 3,46 | 3,45 | 3,45 | 3,52 | 413K | 184 |
| 16/08/2019 | 0,86% | 0,03 | 3,50 | 3,51 | 3,45 | 3,53 | 625K | 233 |
| 15/08/2019 | -2,25% | -0,08 | 3,47 | 3,61 | 3,44 | 3,61 | 819K | 307 |
| 14/08/2019 | -3,27% | -0,12 | 3,55 | 3,67 | 3,55 | 3,67 | 144K | 110 |
| 13/08/2019 | 2,51% | 0,09 | 3,67 | 3,55 | 3,53 | 3,67 | 492K | 233 |
| 12/08/2019 | -2,72% | -0,10 | 3,58 | 3,68 | 3,54 | 3,68 | 232K | 143 |
| 09/08/2019 | 0,27% | 0,01 | 3,68 | 3,67 | 3,60 | 3,70 | 318K | 99 |
| 08/08/2019 | 0,00% | 0,00 | 3,67 | 3,68 | 3,66 | 3,73 | 512K | 937 |
| 07/08/2019 | 1,10% | 0,04 | 3,67 | 3,63 | 3,61 | 3,67 | 138K | 98 |
| 06/08/2019 | 2,25% | 0,08 | 3,63 | 3,60 | 3,58 | 3,75 | 792K | 377 |
| 05/08/2019 | 1,14% | 0,04 | 3,55 | 3,51 | 3,45 | 3,55 | 713K | 271 |
| 02/08/2019 | 0,86% | 0,03 | 3,51 | 3,46 | 3,45 | 3,51 | 133K | 92 |
| 01/08/2019 | -0,57% | -0,02 | 3,48 | 3,50 | 3,45 | 3,55 | 252K | 485 |
| 31/07/2019 | -1,13% | -0,04 | 3,50 | 3,54 | 3,45 | 3,54 | 461K | 212 |
| 30/07/2019 | 1,72% | 0,06 | 3,54 | 3,48 | 3,43 | 3,54 | 140K | 94 |
| 29/07/2019 | 0,00% | 0,00 | 3,48 | 3,48 | 3,43 | 3,51 | 208K | 99 |
| 26/07/2019 | 0,29% | 0,01 | 3,48 | 3,49 | 3,32 | 3,49 | 113K | 79 |
| 25/07/2019 | -0,29% | -0,01 | 3,47 | 3,48 | 3,38 | 3,48 | 149K | 114 |
| 24/07/2019 | -0,57% | -0,02 | 3,48 | 3,56 | 3,48 | 3,56 | 229K | 155 |
| 23/07/2019 | 0,00% | 0,00 | 3,50 | 3,53 | 3,48 | 3,53 | 79K | 78 |
| 22/07/2019 | 0,00% | 0,00 | 3,50 | 3,57 | 3,49 | 3,57 | 270K | 161 |
| 19/07/2019 | -1,13% | -0,04 | 3,50 | 3,52 | 3,49 | 3,55 | 93K | 69 |
| 18/07/2019 | 1,43% | 0,05 | 3,54 | 3,60 | 3,48 | 3,62 | 289K | 450 |
| 17/07/2019 | 1,16% | 0,04 | 3,49 | 3,46 | 3,45 | 3,51 | 319K | 399 |
| 16/07/2019 | -3,36% | -0,12 | 3,45 | 3,59 | 3,45 | 3,59 | 156K | 122 |
| 15/07/2019 | -0,56% | -0,02 | 3,57 | 3,59 | 3,50 | 3,61 | 98K | 84 |
Date,Open,High,Low,Close,Volume
04-Dec-19,3.35,3.36,3.32,3.36,242396
03-Dec-19,3.35,3.36,3.32,3.32,168190
02-Dec-19,3.36,3.36,3.32,3.35,270390
29-Nov-19,3.36,3.36,3.32,3.33,148645
28-Nov-19,3.37,3.37,3.30,3.36,105461
27-Nov-19,3.38,3.38,3.30,3.33,141091
26-Nov-19,3.38,3.39,3.33,3.36,247268
25-Nov-19,3.33,3.38,3.33,3.38,112420
22-Nov-19,3.33,3.36,3.32,3.33,271595
21-Nov-19,3.32,3.35,3.29,3.35,322868
19-Nov-19,3.31,3.35,3.30,3.32,161446
18-Nov-19,3.28,3.30,3.27,3.29,109485
14-Nov-19,3.27,3.35,3.25,3.26,203451
13-Nov-19,3.33,3.36,3.25,3.26,339054
12-Nov-19,3.33,3.38,3.26,3.28,577028
11-Nov-19,3.42,3.42,3.31,3.33,395633
08-Nov-19,3.42,3.42,3.34,3.42,213336
07-Nov-19,3.40,3.42,3.34,3.39,391698
06-Nov-19,3.38,3.39,3.34,3.37,131678
05-Nov-19,3.42,3.43,3.29,3.34,1542474
04-Nov-19,3.45,3.58,3.45,3.50,451335
01-Nov-19,3.35,3.48,3.35,3.44,149024
31-Oct-19,3.45,3.45,3.34,3.40,261701
30-Oct-19,3.42,3.42,3.35,3.42,131790
29-Oct-19,3.39,3.41,3.37,3.39,71535
28-Oct-19,3.34,3.40,3.34,3.39,122847
25-Oct-19,3.40,3.42,3.35,3.41,283116
24-Oct-19,3.37,3.39,3.34,3.38,431425
23-Oct-19,3.40,3.41,3.35,3.37,294615
22-Oct-19,3.33,3.40,3.33,3.37,199966
21-Oct-19,3.29,3.35,3.28,3.33,589514
18-Oct-19,3.28,3.30,3.27,3.29,75888
17-Oct-19,3.28,3.30,3.26,3.28,112385
16-Oct-19,3.32,3.32,3.25,3.28,108898
15-Oct-19,3.26,3.32,3.22,3.27,315279
14-Oct-19,3.30,3.35,3.25,3.30,317426
11-Oct-19,3.28,3.30,3.25,3.27,241994
10-Oct-19,3.20,3.29,3.20,3.28,321713
09-Oct-19,3.15,3.21,3.10,3.20,418206
08-Oct-19,3.26,3.26,3.14,3.14,339951
07-Oct-19,3.30,3.30,3.25,3.26,203538
04-Oct-19,3.35,3.40,3.28,3.30,398525
03-Oct-19,3.35,3.38,3.23,3.33,2002475
02-Oct-19,3.15,3.30,3.10,3.29,1112228
01-Oct-19,3.14,3.14,3.09,3.14,344509
30-Sep-19,3.12,3.13,3.09,3.09,166716
27-Sep-19,3.11,3.17,3.08,3.08,328745
26-Sep-19,3.19,3.19,3.06,3.06,1167693
25-Sep-19,3.18,3.26,3.14,3.18,289417
24-Sep-19,3.22,3.22,3.14,3.14,319212
23-Sep-19,3.25,3.29,3.23,3.25,127319
20-Sep-19,3.26,3.29,3.22,3.22,159511
19-Sep-19,3.28,3.30,3.21,3.28,872826
18-Sep-19,3.30,3.30,3.20,3.29,116259
17-Sep-19,3.24,3.24,3.16,3.20,653408
16-Sep-19,3.24,3.33,3.24,3.30,306308
13-Sep-19,3.35,3.41,3.31,3.31,78264
12-Sep-19,3.31,3.36,3.29,3.34,296553
11-Sep-19,3.34,3.36,3.30,3.33,183813
10-Sep-19,3.40,3.40,3.30,3.39,289973
09-Sep-19,3.40,3.40,3.31,3.40,256839
06-Sep-19,3.45,3.45,3.34,3.40,175895
05-Sep-19,3.44,3.45,3.36,3.37,193777
04-Sep-19,3.36,3.44,3.36,3.44,118017
03-Sep-19,3.43,3.45,3.32,3.36,56283
02-Sep-19,3.42,3.50,3.38,3.40,119013
30-Aug-19,3.38,3.47,3.38,3.42,188150
29-Aug-19,3.32,3.35,3.21,3.35,186960
28-Aug-19,3.25,3.29,3.24,3.29,109231
27-Aug-19,3.15,3.40,3.15,3.19,241389
26-Aug-19,3.32,3.32,3.15,3.15,344530
23-Aug-19,3.35,3.40,3.30,3.32,225213
22-Aug-19,3.49,3.50,3.37,3.37,193509
21-Aug-19,3.45,3.45,3.35,3.44,154057
20-Aug-19,3.47,3.47,3.36,3.44,551037
19-Aug-19,3.45,3.52,3.45,3.46,413103
16-Aug-19,3.51,3.53,3.45,3.50,625341
15-Aug-19,3.61,3.61,3.44,3.47,819023
14-Aug-19,3.67,3.67,3.55,3.55,144326
13-Aug-19,3.55,3.67,3.53,3.67,491707
12-Aug-19,3.68,3.68,3.54,3.58,232309
09-Aug-19,3.67,3.70,3.60,3.68,318165
08-Aug-19,3.68,3.73,3.66,3.67,511576
07-Aug-19,3.63,3.67,3.61,3.67,138463
06-Aug-19,3.60,3.75,3.58,3.63,791790
05-Aug-19,3.51,3.55,3.45,3.55,712900
02-Aug-19,3.46,3.51,3.45,3.51,132803
01-Aug-19,3.50,3.55,3.45,3.48,251607
31-Jul-19,3.54,3.54,3.45,3.50,461198
30-Jul-19,3.48,3.54,3.43,3.54,139814
29-Jul-19,3.48,3.51,3.43,3.48,208053
26-Jul-19,3.49,3.49,3.32,3.48,113055
25-Jul-19,3.48,3.48,3.38,3.47,149233
24-Jul-19,3.56,3.56,3.48,3.48,229081
23-Jul-19,3.53,3.53,3.48,3.50,79154
22-Jul-19,3.57,3.57,3.49,3.50,269893
19-Jul-19,3.52,3.55,3.49,3.50,93415
18-Jul-19,3.60,3.62,3.48,3.54,288742
17-Jul-19,3.46,3.51,3.45,3.49,318741
16-Jul-19,3.59,3.59,3.45,3.45,155606
15-Jul-19,3.59,3.61,3.50,3.57,97838
12-Jul-19,3.52,3.65,3.50,3.59,97838
11-Jul-19,3.46,3.59,3.44,3.53,97838
10-Jul-19,3.43,3.51,3.41,3.45,97838
08-Jul-19,3.37,3.44,3.37,3.42,97838
05-Jul-19,3.39,3.39,3.30,3.37,97838
04-Jul-19,3.35,3.40,3.35,3.38,97838
03-Jul-19,3.24,3.35,3.22,3.34,97838
02-Jul-19,3.24,3.25,3.21,3.25,97838
01-Jul-19,3.28,3.28,3.24,3.24,97838
28-Jun-19,3.28,3.28,3.26,3.27,97838
27-Jun-19,3.28,3.28,3.21,3.24,97838
26-Jun-19,3.26,3.26,3.21,3.24,97838
25-Jun-19,3.33,3.33,3.20,3.22,97838
24-Jun-19,3.28,3.32,3.25,3.28,97838
21-Jun-19,3.22,3.28,3.20,3.28,97838
19-Jun-19,3.18,3.25,3.17,3.18,97838
18-Jun-19,3.20,3.25,3.16,3.17,97838
17-Jun-19,3.12,3.18,3.12,3.16,97838
14-Jun-19,3.12,3.15,3.10,3.11,97838
13-Jun-19,3.09,3.12,3.09,3.12,97838
12-Jun-19,3.08,3.09,3.06,3.09,97838
11-Jun-19,3.08,3.09,3.05,3.06,97838
10-Jun-19,3.06,3.07,3.04,3.06,97838
07-Jun-19,3.02,3.05,3.02,3.04,97838
06-Jun-19,3.03,3.03,2.99,3.02,97838
05-Jun-19,3.03,3.04,3.01,3.03,97838
04-Jun-19,3.05,3.09,2.99,3.05,97838
03-Jun-19,3.04,3.10,3.04,3.05,97838
31-May-19,3.11,3.11,3.09,3.10,97838
30-May-19,3.04,3.13,3.04,3.10,97838
29-May-19,2.94,3.10,2.94,3.10,97838
28-May-19,2.94,2.95,2.90,2.93,97838
27-May-19,2.91,2.94,2.90,2.90,97838
*exoneração de responsabilidade