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 |
| 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 |
| 12/07/2019 | 1,70% | 0,06 | 3,59 | 3,52 | 3,50 | 3,65 | 207K | 109 |
| 11/07/2019 | 2,32% | 0,08 | 3,53 | 3,46 | 3,44 | 3,59 | 3M | 353 |
| 10/07/2019 | 0,88% | 0,03 | 3,45 | 3,43 | 3,41 | 3,51 | 333K | 126 |
| 08/07/2019 | 1,48% | 0,05 | 3,42 | 3,37 | 3,37 | 3,44 | 173K | 70 |
| 05/07/2019 | -0,30% | -0,01 | 3,37 | 3,39 | 3,30 | 3,39 | 188K | 263 |
| 04/07/2019 | 1,20% | 0,04 | 3,38 | 3,35 | 3,35 | 3,40 | 183K | 218 |
| 03/07/2019 | 2,77% | 0,09 | 3,34 | 3,24 | 3,22 | 3,35 | 544K | 244 |
| 02/07/2019 | 0,31% | 0,01 | 3,25 | 3,24 | 3,21 | 3,25 | 198K | 69 |
| 01/07/2019 | -0,92% | -0,03 | 3,24 | 3,28 | 3,24 | 3,28 | 279K | 92 |
| 28/06/2019 | 0,93% | 0,03 | 3,27 | 3,28 | 3,26 | 3,28 | 136K | 272 |
| 27/06/2019 | 0,00% | 0,00 | 3,24 | 3,28 | 3,21 | 3,28 | 290K | 54 |
| 26/06/2019 | 0,62% | 0,02 | 3,24 | 3,26 | 3,21 | 3,26 | 234K | 65 |
| 25/06/2019 | -1,83% | -0,06 | 3,22 | 3,33 | 3,20 | 3,33 | 183K | 104 |
| 24/06/2019 | 0,00% | 0,00 | 3,28 | 3,28 | 3,25 | 3,32 | 103K | 116 |
| 21/06/2019 | 3,14% | 0,10 | 3,28 | 3,22 | 3,20 | 3,28 | 82K | 62 |
| 19/06/2019 | 0,32% | 0,01 | 3,18 | 3,18 | 3,17 | 3,25 | 26K | 32 |
| 18/06/2019 | 0,32% | 0,01 | 3,17 | 3,20 | 3,16 | 3,25 | 88K | 160 |
| 17/06/2019 | 1,61% | 0,05 | 3,16 | 3,12 | 3,12 | 3,18 | 100K | 45 |
| 14/06/2019 | -0,32% | -0,01 | 3,11 | 3,12 | 3,10 | 3,15 | 24K | 36 |
| 13/06/2019 | 0,97% | 0,03 | 3,12 | 3,09 | 3,09 | 3,12 | 213K | 41 |
| 12/06/2019 | 0,98% | 0,03 | 3,09 | 3,08 | 3,06 | 3,09 | 58K | 39 |
| 11/06/2019 | 0,00% | 0,00 | 3,06 | 3,08 | 3,05 | 3,09 | 69K | 41 |
| 10/06/2019 | 0,66% | 0,02 | 3,06 | 3,06 | 3,04 | 3,07 | 50K | 24 |
| 07/06/2019 | 0,66% | 0,02 | 3,04 | 3,02 | 3,02 | 3,05 | 29K | 16 |
| 06/06/2019 | -0,33% | -0,01 | 3,02 | 3,03 | 2,99 | 3,03 | 121K | 37 |
| 05/06/2019 | -0,66% | -0,02 | 3,03 | 3,03 | 3,01 | 3,04 | 130K | 27 |
| 04/06/2019 | 0,00% | 0,00 | 3,05 | 3,05 | 2,99 | 3,09 | 100K | 77 |
| 03/06/2019 | -1,61% | -0,05 | 3,05 | 3,04 | 3,04 | 3,10 | 93K | 56 |
| 31/05/2019 | 0,00% | 0,00 | 3,10 | 3,11 | 3,09 | 3,11 | 34K | 39 |
| 30/05/2019 | 0,00% | 0,00 | 3,10 | 3,04 | 3,04 | 3,13 | 139K | 97 |
| 29/05/2019 | 5,80% | 0,17 | 3,10 | 2,94 | 2,94 | 3,10 | 302K | 133 |
| 28/05/2019 | 1,03% | 0,03 | 2,93 | 2,94 | 2,90 | 2,95 | 204K | 93 |
| 27/05/2019 | -0,34% | -0,01 | 2,90 | 2,91 | 2,90 | 2,94 | 136K | 78 |
| 24/05/2019 | -1,02% | -0,03 | 2,91 | 2,95 | 2,91 | 2,95 | 78K | 44 |
| 23/05/2019 | -0,34% | -0,01 | 2,94 | 2,90 | 2,90 | 2,95 | 9K | 16 |
| 22/05/2019 | 2,43% | 0,07 | 2,95 | 2,88 | 2,88 | 2,97 | 113K | 62 |
| 21/05/2019 | 1,77% | 0,05 | 2,88 | 2,83 | 2,83 | 2,96 | 204K | 55 |
| 20/05/2019 | 1,07% | 0,03 | 2,83 | 2,80 | 2,78 | 2,87 | 74K | 50 |
| 17/05/2019 | -2,10% | -0,06 | 2,80 | 2,88 | 2,74 | 2,91 | 210K | 138 |
| 16/05/2019 | -2,39% | -0,07 | 2,86 | 2,91 | 2,85 | 2,92 | 506K | 63 |
| 15/05/2019 | -1,01% | -0,03 | 2,93 | 2,97 | 2,92 | 2,97 | 136K | 74 |
| 14/05/2019 | -0,34% | -0,01 | 2,96 | 2,98 | 2,96 | 3,00 | 52K | 50 |
| 13/05/2019 | -2,30% | -0,07 | 2,97 | 2,98 | 2,95 | 2,98 | 83K | 32 |
| 10/05/2019 | -1,30% | -0,04 | 3,04 | 3,10 | 3,01 | 3,10 | 165K | 76 |
| 09/05/2019 | 1,65% | 0,05 | 3,08 | 3,02 | 2,98 | 3,10 | 5M | 429 |
| 08/05/2019 | 5,21% | 0,15 | 3,03 | 2,90 | 2,88 | 3,04 | 5M | 1.569 |
| 07/05/2019 | -2,70% | -0,08 | 2,88 | 2,97 | 2,84 | 2,97 | 572K | 230 |
| 06/05/2019 | -0,34% | -0,01 | 2,96 | 2,98 | 2,94 | 3,03 | 1M | 461 |
| 03/05/2019 | 0,68% | 0,02 | 2,97 | 2,98 | 2,95 | 3,04 | 199K | 187 |
| 02/05/2019 | -1,01% | -0,03 | 2,95 | 2,99 | 2,95 | 3,02 | 707K | 535 |
| 30/04/2019 | -2,93% | -0,09 | 2,98 | 3,07 | 2,98 | 3,14 | 1M | 154 |
| 29/04/2019 | -0,97% | -0,03 | 3,07 | 3,11 | 3,07 | 3,15 | 236K | 85 |
| 26/04/2019 | -1,59% | -0,05 | 3,10 | 3,20 | 3,10 | 3,29 | 126K | 77 |
| 25/04/2019 | -1,87% | -0,06 | 3,15 | 3,18 | 3,13 | 3,18 | 424K | 73 |
| 24/04/2019 | -0,62% | -0,02 | 3,21 | 3,17 | 3,17 | 3,25 | 27K | 35 |
| 23/04/2019 | 2,54% | 0,08 | 3,23 | 3,19 | 3,19 | 3,25 | 74K | 37 |
| 22/04/2019 | -0,32% | -0,01 | 3,15 | 3,12 | 3,12 | 3,17 | 72K | 30 |
| 18/04/2019 | -0,63% | -0,02 | 3,16 | 3,18 | 3,13 | 3,19 | 115K | 67 |
| 17/04/2019 | -2,15% | -0,07 | 3,18 | 3,26 | 3,17 | 3,27 | 40K | 46 |
| 16/04/2019 | 0,00% | 0,00 | 3,25 | 3,29 | 3,20 | 3,29 | 132K | 55 |
| 15/04/2019 | -2,99% | -0,10 | 3,25 | 3,33 | 3,25 | 3,33 | 87K | 43 |
| 12/04/2019 | 0,90% | 0,03 | 3,35 | 3,29 | 3,19 | 3,36 | 219K | 105 |
| 11/04/2019 | -0,60% | -0,02 | 3,32 | 3,34 | 3,27 | 3,34 | 107K | 47 |
| 10/04/2019 | -0,60% | -0,02 | 3,34 | 3,34 | 3,30 | 3,36 | 118K | 52 |
| 09/04/2019 | -0,88% | -0,03 | 3,36 | 3,39 | 3,32 | 3,39 | 151K | 69 |
| 08/04/2019 | -2,87% | -0,10 | 3,39 | 3,49 | 3,39 | 3,49 | 182K | 88 |
| 05/04/2019 | 0,87% | 0,03 | 3,49 | 3,54 | 3,43 | 3,56 | 39K | 32 |
| 04/04/2019 | 0,58% | 0,02 | 3,46 | 3,44 | 3,41 | 3,48 | 81K | 31 |
| 03/04/2019 | -0,29% | -0,01 | 3,44 | 3,46 | 3,43 | 3,53 | 63K | 50 |
| 02/04/2019 | -4,43% | -0,16 | 3,45 | 3,61 | 3,45 | 3,61 | 232K | 76 |
| 01/04/2019 | 1,12% | 0,04 | 3,61 | 3,57 | 3,55 | 3,64 | 290K | 129 |
| 29/03/2019 | -4,55% | -0,17 | 3,57 | 3,72 | 3,54 | 3,72 | 764K | 311 |
| 28/03/2019 | 8,41% | 0,29 | 3,74 | 3,47 | 3,38 | 3,74 | 99K | 80 |
| 27/03/2019 | -1,71% | -0,06 | 3,45 | 3,51 | 3,40 | 3,60 | 125K | 98 |
| 26/03/2019 | -0,28% | -0,01 | 3,51 | 3,52 | 3,51 | 3,56 | 61K | 38 |
| 25/03/2019 | -0,56% | -0,02 | 3,52 | 3,60 | 3,50 | 3,60 | 106K | 80 |
| 22/03/2019 | -3,54% | -0,13 | 3,54 | 3,68 | 3,50 | 3,68 | 222K | 133 |
| 21/03/2019 | -0,81% | -0,03 | 3,67 | 3,71 | 3,50 | 3,72 | 180K | 118 |
| 20/03/2019 | -1,33% | -0,05 | 3,70 | 3,80 | 3,65 | 3,80 | 149K | 176 |
| 19/03/2019 | 0,00% | 0,00 | 3,75 | 3,80 | 3,60 | 3,80 | 2M | 395 |
| 18/03/2019 | 6,53% | 0,23 | 3,75 | 3,52 | 3,47 | 3,75 | 3M | 1.104 |
| 15/03/2019 | 2,03% | 0,07 | 3,52 | 3,43 | 3,42 | 3,52 | 138K | 49 |
| 14/03/2019 | -1,43% | -0,05 | 3,45 | 3,45 | 3,44 | 3,47 | 31K | 31 |
| 13/03/2019 | -0,28% | -0,01 | 3,50 | 3,52 | 3,46 | 3,53 | 212K | 86 |
| 12/03/2019 | 0,29% | 0,01 | 3,51 | 3,51 | 3,49 | 3,51 | 152K | 54 |
| 11/03/2019 | 0,57% | 0,02 | 3,50 | 3,49 | 3,40 | 3,50 | 377K | 145 |
| 08/03/2019 | 1,16% | 0,04 | 3,48 | 3,47 | 3,44 | 3,49 | 107K | 73 |
| 07/03/2019 | -1,71% | -0,06 | 3,44 | 3,44 | 3,43 | 3,49 | 212K | 87 |
| 06/03/2019 | 0,29% | 0,01 | 3,50 | 3,50 | 3,41 | 3,52 | 129K | 92 |
| 01/03/2019 | 3,56% | 0,12 | 3,49 | 3,37 | 3,36 | 3,50 | 2M | 946 |
| 28/02/2019 | 0,00% | 0,00 | 3,37 | 3,38 | 3,30 | 3,38 | 228K | 134 |
| 27/02/2019 | 2,12% | 0,07 | 3,37 | 3,30 | 3,30 | 3,37 | 2M | 854 |
| 26/02/2019 | 5,43% | 0,17 | 3,30 | 3,15 | 3,15 | 3,30 | 2M | 782 |
| 25/02/2019 | 0,97% | 0,03 | 3,13 | 3,12 | 3,12 | 3,15 | 82K | 48 |
| 22/02/2019 | 0,98% | 0,03 | 3,10 | 3,07 | 3,07 | 3,10 | 152K | 35 |
| 21/02/2019 | 0,00% | 0,00 | 3,07 | 3,05 | 3,02 | 3,07 | 207K | 101 |
| 20/02/2019 | -0,65% | -0,02 | 3,07 | 3,09 | 3,05 | 3,10 | 106K | 66 |
Date,Open,High,Low,Close,Volume
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-19,3.52,3.65,3.50,3.59,207402
11-Jul-19,3.46,3.59,3.44,3.53,2806537
10-Jul-19,3.43,3.51,3.41,3.45,332882
08-Jul-19,3.37,3.44,3.37,3.42,173374
05-Jul-19,3.39,3.39,3.30,3.37,187704
04-Jul-19,3.35,3.40,3.35,3.38,183311
03-Jul-19,3.24,3.35,3.22,3.34,543789
02-Jul-19,3.24,3.25,3.21,3.25,198448
01-Jul-19,3.28,3.28,3.24,3.24,278957
28-Jun-19,3.28,3.28,3.26,3.27,136288
27-Jun-19,3.28,3.28,3.21,3.24,290136
26-Jun-19,3.26,3.26,3.21,3.24,233779
25-Jun-19,3.33,3.33,3.20,3.22,182704
24-Jun-19,3.28,3.32,3.25,3.28,103255
21-Jun-19,3.22,3.28,3.20,3.28,82075
19-Jun-19,3.18,3.25,3.17,3.18,25523
18-Jun-19,3.20,3.25,3.16,3.17,88470
17-Jun-19,3.12,3.18,3.12,3.16,100103
14-Jun-19,3.12,3.15,3.10,3.11,24350
13-Jun-19,3.09,3.12,3.09,3.12,213218
12-Jun-19,3.08,3.09,3.06,3.09,58208
11-Jun-19,3.08,3.09,3.05,3.06,69094
10-Jun-19,3.06,3.07,3.04,3.06,50053
07-Jun-19,3.02,3.05,3.02,3.04,29367
06-Jun-19,3.03,3.03,2.99,3.02,121281
05-Jun-19,3.03,3.04,3.01,3.03,129962
04-Jun-19,3.05,3.09,2.99,3.05,99818
03-Jun-19,3.04,3.10,3.04,3.05,92933
31-May-19,3.11,3.11,3.09,3.10,34403
30-May-19,3.04,3.13,3.04,3.10,139169
29-May-19,2.94,3.10,2.94,3.10,302114
28-May-19,2.94,2.95,2.90,2.93,203591
27-May-19,2.91,2.94,2.90,2.90,135706
24-May-19,2.95,2.95,2.91,2.91,77716
23-May-19,2.90,2.95,2.90,2.94,9397
22-May-19,2.88,2.97,2.88,2.95,112976
21-May-19,2.83,2.96,2.83,2.88,204367
20-May-19,2.80,2.87,2.78,2.83,74017
17-May-19,2.88,2.91,2.74,2.80,210278
16-May-19,2.91,2.92,2.85,2.86,505825
15-May-19,2.97,2.97,2.92,2.93,135638
14-May-19,2.98,3.00,2.96,2.96,52421
13-May-19,2.98,2.98,2.95,2.97,83124
10-May-19,3.10,3.10,3.01,3.04,165131
09-May-19,3.02,3.10,2.98,3.08,4905055
08-May-19,2.90,3.04,2.88,3.03,4874882
07-May-19,2.97,2.97,2.84,2.88,571654
06-May-19,2.98,3.03,2.94,2.96,1081941
03-May-19,2.98,3.04,2.95,2.97,198773
02-May-19,2.99,3.02,2.95,2.95,707075
30-Apr-19,3.07,3.14,2.98,2.98,1085956
29-Apr-19,3.11,3.15,3.07,3.07,235797
26-Apr-19,3.20,3.29,3.10,3.10,126252
25-Apr-19,3.18,3.18,3.13,3.15,424292
24-Apr-19,3.17,3.25,3.17,3.21,27217
23-Apr-19,3.19,3.25,3.19,3.23,74477
22-Apr-19,3.12,3.17,3.12,3.15,71802
18-Apr-19,3.18,3.19,3.13,3.16,114901
17-Apr-19,3.26,3.27,3.17,3.18,39726
16-Apr-19,3.29,3.29,3.20,3.25,131793
15-Apr-19,3.33,3.33,3.25,3.25,86723
12-Apr-19,3.29,3.36,3.19,3.35,218594
11-Apr-19,3.34,3.34,3.27,3.32,106610
10-Apr-19,3.34,3.36,3.30,3.34,118097
09-Apr-19,3.39,3.39,3.32,3.36,151104
08-Apr-19,3.49,3.49,3.39,3.39,182359
05-Apr-19,3.54,3.56,3.43,3.49,38946
04-Apr-19,3.44,3.48,3.41,3.46,80572
03-Apr-19,3.46,3.53,3.43,3.44,63152
02-Apr-19,3.61,3.61,3.45,3.45,231749
01-Apr-19,3.57,3.64,3.55,3.61,290499
29-Mar-19,3.72,3.72,3.54,3.57,764247
28-Mar-19,3.47,3.74,3.38,3.74,99467
27-Mar-19,3.51,3.60,3.40,3.45,125079
26-Mar-19,3.52,3.56,3.51,3.51,61387
25-Mar-19,3.60,3.60,3.50,3.52,105981
22-Mar-19,3.68,3.68,3.50,3.54,222237
21-Mar-19,3.71,3.72,3.50,3.67,179609
20-Mar-19,3.80,3.80,3.65,3.70,148784
19-Mar-19,3.80,3.80,3.60,3.75,1501445
18-Mar-19,3.52,3.75,3.47,3.75,3045094
15-Mar-19,3.43,3.52,3.42,3.52,137722
14-Mar-19,3.45,3.47,3.44,3.45,30758
13-Mar-19,3.52,3.53,3.46,3.50,212044
12-Mar-19,3.51,3.51,3.49,3.51,151525
11-Mar-19,3.49,3.50,3.40,3.50,377151
08-Mar-19,3.47,3.49,3.44,3.48,106869
07-Mar-19,3.44,3.49,3.43,3.44,212051
06-Mar-19,3.50,3.52,3.41,3.50,129346
01-Mar-19,3.37,3.50,3.36,3.49,1780582
28-Feb-19,3.38,3.38,3.30,3.37,227812
27-Feb-19,3.30,3.37,3.30,3.37,1709618
26-Feb-19,3.15,3.30,3.15,3.30,1872142
25-Feb-19,3.12,3.15,3.12,3.13,81890
22-Feb-19,3.07,3.10,3.07,3.10,151725
21-Feb-19,3.05,3.07,3.02,3.07,207043
20-Feb-19,3.09,3.10,3.05,3.07,105883
19-Feb-19,3.08,3.09,3.04,3.09,105883
18-Feb-19,3.10,3.10,3.04,3.07,105883
15-Feb-19,3.05,3.06,3.02,3.06,105883
14-Feb-19,2.95,3.03,2.94,3.03,105883
13-Feb-19,3.04,3.04,2.91,2.94,105883
12-Feb-19,3.10,3.14,2.94,2.97,105883
11-Feb-19,3.15,3.15,3.08,3.13,105883
08-Feb-19,3.13,3.13,3.04,3.11,105883
07-Feb-19,3.23,3.23,3.12,3.12,105883
06-Feb-19,3.25,3.26,3.16,3.20,105883
05-Feb-19,3.22,3.26,3.21,3.25,105883
04-Feb-19,3.24,3.24,3.18,3.23,105883
01-Feb-19,3.24,3.25,3.16,3.18,105883
31-Jan-19,3.24,3.25,3.20,3.25,105883
30-Jan-19,3.22,3.25,3.21,3.24,105883
29-Jan-19,3.21,3.28,3.21,3.22,105883
28-Jan-19,3.25,3.25,3.21,3.23,105883
24-Jan-19,3.23,3.26,3.22,3.26,105883
23-Jan-19,3.24,3.30,3.22,3.23,105883
22-Jan-19,3.25,3.30,3.23,3.23,105883
21-Jan-19,3.34,3.34,3.23,3.28,105883
18-Jan-19,3.31,3.34,3.28,3.34,105883
17-Jan-19,3.29,3.32,3.25,3.31,105883
16-Jan-19,3.33,3.33,3.20,3.30,105883
15-Jan-19,3.30,3.33,3.28,3.32,105883
14-Jan-19,3.25,3.28,3.18,3.28,105883
11-Jan-19,3.26,3.31,3.18,3.19,105883
10-Jan-19,3.28,3.28,3.22,3.26,105883
09-Jan-19,3.32,3.39,3.28,3.28,105883
08-Jan-19,3.41,3.41,3.28,3.28,105883
07-Jan-19,3.43,3.46,3.31,3.46,105883
04-Jan-19,3.30,3.43,3.29,3.43,105883
03-Jan-19,3.28,3.30,3.24,3.28,105883
*exoneração de responsabilidade