Cotação atual, histórico e gráfico do papel: POMO4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,00% | 0,00 | 3,82 | 3,82 | 3,80 | 3,86 | 12M | 2.603 |
| 14/02/2019 | 0,53% | 0,02 | 3,82 | 3,82 | 3,72 | 3,88 | 17M | 5.493 |
| 13/02/2019 | 3,54% | 0,13 | 3,80 | 3,70 | 3,68 | 3,82 | 18M | 5.318 |
| 12/02/2019 | -4,43% | -0,17 | 3,67 | 3,88 | 3,66 | 3,90 | 24M | 10.806 |
| 11/02/2019 | -1,29% | -0,05 | 3,84 | 3,90 | 3,81 | 3,94 | 23M | 6.747 |
| 08/02/2019 | -0,77% | -0,03 | 3,89 | 3,92 | 3,83 | 3,94 | 14M | 2.517 |
| 07/02/2019 | -1,51% | -0,06 | 3,92 | 4,00 | 3,91 | 4,03 | 11M | 2.189 |
| 06/02/2019 | -2,93% | -0,12 | 3,98 | 4,11 | 3,96 | 4,11 | 25M | 7.579 |
| 05/02/2019 | -0,49% | -0,02 | 4,10 | 4,11 | 4,09 | 4,19 | 20M | 10.575 |
| 04/02/2019 | 1,73% | 0,07 | 4,12 | 4,05 | 4,02 | 4,12 | 10M | 4.484 |
| 01/02/2019 | -0,74% | -0,03 | 4,05 | 4,09 | 4,01 | 4,10 | 19M | 5.539 |
| 31/01/2019 | -0,49% | -0,02 | 4,08 | 4,12 | 4,08 | 4,15 | 27M | 7.896 |
| 30/01/2019 | -0,24% | -0,01 | 4,10 | 4,13 | 4,09 | 4,15 | 15M | 6.437 |
| 29/01/2019 | -0,96% | -0,04 | 4,11 | 4,15 | 4,08 | 4,16 | 21M | 5.706 |
| 28/01/2019 | 0,24% | 0,01 | 4,15 | 4,14 | 4,10 | 4,15 | 20M | 8.111 |
| 24/01/2019 | -0,24% | -0,01 | 4,14 | 4,16 | 4,13 | 4,17 | 21M | 5.259 |
| 23/01/2019 | 1,72% | 0,07 | 4,15 | 4,10 | 4,10 | 4,19 | 17M | 7.115 |
| 22/01/2019 | -0,49% | -0,02 | 4,08 | 4,11 | 4,06 | 4,16 | 20M | 8.198 |
| 21/01/2019 | -2,38% | -0,10 | 4,10 | 4,21 | 4,09 | 4,22 | 28M | 7.125 |
| 18/01/2019 | 0,72% | 0,03 | 4,20 | 4,19 | 4,16 | 4,22 | 15M | 9.619 |
| 17/01/2019 | 0,97% | 0,04 | 4,17 | 4,14 | 4,11 | 4,21 | 12M | 4.659 |
| 16/01/2019 | -1,20% | -0,05 | 4,13 | 4,21 | 4,07 | 4,22 | 22M | 8.019 |
| 15/01/2019 | 0,00% | 0,00 | 4,18 | 4,19 | 4,18 | 4,25 | 12M | 2.886 |
| 14/01/2019 | 2,20% | 0,09 | 4,18 | 4,08 | 4,05 | 4,18 | 24M | 6.460 |
| 11/01/2019 | -2,62% | -0,11 | 4,09 | 4,21 | 4,04 | 4,23 | 23M | 7.473 |
| 10/01/2019 | -0,71% | -0,03 | 4,20 | 4,24 | 4,13 | 4,26 | 15M | 4.374 |
| 09/01/2019 | 0,95% | 0,04 | 4,23 | 4,22 | 4,19 | 4,29 | 18M | 2.773 |
| 08/01/2019 | -2,33% | -0,10 | 4,19 | 4,31 | 4,19 | 4,34 | 11M | 4.703 |
| 07/01/2019 | -0,23% | -0,01 | 4,29 | 4,30 | 4,20 | 4,39 | 10M | 3.203 |
| 04/01/2019 | 1,18% | 0,05 | 4,30 | 4,26 | 4,23 | 4,35 | 18M | 5.267 |
| 03/01/2019 | 0,24% | 0,01 | 4,25 | 4,24 | 4,20 | 4,35 | 14M | 5.888 |
| 02/01/2019 | 3,92% | 0,16 | 4,24 | 4,07 | 4,05 | 4,25 | 16M | 5.073 |
| 28/12/2018 | 4,62% | 0,18 | 4,08 | 3,91 | 3,91 | 4,08 | 12M | 6.541 |
| 27/12/2018 | 0,00% | 0,00 | 3,90 | 3,93 | 3,86 | 3,97 | 6M | 2.204 |
| 26/12/2018 | -3,70% | -0,15 | 3,90 | 4,04 | 3,90 | 4,04 | 8M | 2.399 |
| 21/12/2018 | -0,25% | -0,01 | 4,05 | 4,05 | 4,01 | 4,14 | 9M | 3.677 |
| 20/12/2018 | 1,00% | 0,04 | 4,06 | 4,06 | 3,96 | 4,06 | 10M | 3.961 |
| 19/12/2018 | -0,99% | -0,04 | 4,02 | 4,08 | 4,01 | 4,12 | 6M | 1.316 |
| 18/12/2018 | 1,00% | 0,04 | 4,06 | 4,04 | 4,01 | 4,08 | 6M | 1.787 |
| 17/12/2018 | -1,95% | -0,08 | 4,02 | 4,06 | 3,99 | 4,08 | 7M | 3.774 |
| 14/12/2018 | -0,73% | -0,03 | 4,10 | 4,13 | 4,06 | 4,18 | 8M | 1.850 |
| 13/12/2018 | -0,96% | -0,04 | 4,13 | 4,19 | 4,13 | 4,23 | 15M | 4.925 |
| 12/12/2018 | 0,48% | 0,02 | 4,17 | 4,16 | 4,12 | 4,26 | 20M | 5.912 |
| 11/12/2018 | 4,01% | 0,16 | 4,15 | 4,03 | 4,02 | 4,20 | 15M | 4.491 |
| 10/12/2018 | -2,21% | -0,09 | 3,99 | 4,09 | 3,95 | 4,12 | 8M | 2.459 |
| 07/12/2018 | 0,00% | 0,00 | 4,08 | 4,08 | 4,06 | 4,14 | 10M | 3.326 |
| 06/12/2018 | -0,49% | -0,02 | 4,08 | 4,07 | 4,03 | 4,15 | 9M | 3.098 |
| 05/12/2018 | -1,20% | -0,05 | 4,10 | 4,14 | 4,09 | 4,15 | 5M | 2.422 |
| 04/12/2018 | 1,22% | 0,05 | 4,15 | 4,11 | 4,08 | 4,19 | 8M | 3.411 |
| 03/12/2018 | -0,97% | -0,04 | 4,10 | 4,18 | 4,08 | 4,22 | 12M | 4.759 |
| 30/11/2018 | -0,24% | -0,01 | 4,14 | 4,15 | 4,07 | 4,20 | 11M | 4.736 |
| 29/11/2018 | -2,35% | -0,10 | 4,15 | 4,21 | 4,15 | 4,28 | 8M | 2.904 |
| 28/11/2018 | 1,43% | 0,06 | 4,25 | 4,19 | 4,11 | 4,25 | 15M | 3.390 |
| 27/11/2018 | 4,23% | 0,17 | 4,19 | 4,01 | 3,98 | 4,19 | 10M | 3.436 |
| 26/11/2018 | 0,00% | 0,00 | 4,02 | 4,08 | 3,94 | 4,12 | 8M | 3.178 |
| 23/11/2018 | -2,43% | -0,10 | 4,02 | 4,13 | 4,00 | 4,17 | 11M | 2.712 |
| 22/11/2018 | -1,67% | -0,07 | 4,12 | 4,18 | 4,12 | 4,22 | 8M | 2.391 |
| 21/11/2018 | 2,20% | 0,09 | 4,19 | 4,08 | 4,00 | 4,19 | 10M | 4.341 |
| 19/11/2018 | -2,38% | -0,10 | 4,10 | 4,18 | 4,10 | 4,20 | 9M | 4.168 |
| 16/11/2018 | 3,70% | 0,15 | 4,20 | 4,07 | 4,06 | 4,20 | 20M | 3.931 |
| 14/11/2018 | 3,05% | 0,12 | 4,05 | 3,95 | 3,93 | 4,05 | 10M | 4.445 |
| 13/11/2018 | -1,26% | -0,05 | 3,93 | 4,02 | 3,93 | 4,07 | 13M | 2.976 |
| 12/11/2018 | 1,02% | 0,04 | 3,98 | 3,94 | 3,90 | 4,05 | 13M | 4.308 |
| 09/11/2018 | 2,87% | 0,11 | 3,94 | 3,85 | 3,84 | 3,97 | 13M | 3.689 |
| 08/11/2018 | -4,25% | -0,17 | 3,83 | 4,04 | 3,83 | 4,06 | 17M | 4.674 |
| 07/11/2018 | -1,72% | -0,07 | 4,00 | 4,13 | 3,97 | 4,18 | 23M | 9.319 |
| 06/11/2018 | -5,57% | -0,24 | 4,07 | 4,26 | 4,07 | 4,31 | 41M | 10.404 |
| 05/11/2018 | 5,64% | 0,23 | 4,31 | 4,11 | 4,11 | 4,31 | 22M | 7.528 |
| 01/11/2018 | 3,82% | 0,15 | 4,08 | 3,97 | 3,91 | 4,12 | 19M | 6.386 |
| 31/10/2018 | -2,24% | -0,09 | 3,93 | 4,01 | 3,91 | 4,06 | 11M | 3.637 |
| 30/10/2018 | 3,88% | 0,15 | 4,02 | 3,89 | 3,88 | 4,02 | 9M | 4.339 |
| 29/10/2018 | -3,25% | -0,13 | 3,87 | 4,10 | 3,78 | 4,10 | 12M | 4.132 |
| 26/10/2018 | 0,00% | 0,00 | 4,00 | 4,05 | 3,92 | 4,06 | 9M | 3.247 |
| 25/10/2018 | 1,52% | 0,06 | 4,00 | 3,98 | 3,96 | 4,03 | 11M | 4.975 |
| 24/10/2018 | -0,25% | -0,01 | 3,94 | 3,96 | 3,91 | 4,10 | 12M | 5.206 |
| 23/10/2018 | -0,75% | -0,03 | 3,95 | 3,96 | 3,91 | 4,00 | 6M | 3.038 |
| 22/10/2018 | 1,27% | 0,05 | 3,98 | 3,94 | 3,94 | 4,03 | 5M | 3.427 |
| 19/10/2018 | 0,26% | 0,01 | 3,93 | 3,95 | 3,91 | 4,02 | 11M | 6.222 |
| 18/10/2018 | 0,26% | 0,01 | 3,92 | 3,90 | 3,87 | 4,01 | 15M | 4.415 |
| 17/10/2018 | 4,83% | 0,18 | 3,91 | 3,72 | 3,69 | 3,94 | 12M | 4.708 |
| 16/10/2018 | 3,32% | 0,12 | 3,73 | 3,64 | 3,63 | 3,75 | 13M | 5.261 |
| 15/10/2018 | 0,00% | 0,00 | 3,61 | 3,61 | 3,56 | 3,65 | 4M | 1.949 |
| 11/10/2018 | 1,69% | 0,06 | 3,61 | 3,59 | 3,54 | 3,63 | 5M | 3.840 |
| 10/10/2018 | -4,05% | -0,15 | 3,55 | 3,68 | 3,54 | 3,68 | 5M | 1.830 |
| 09/10/2018 | -1,33% | -0,05 | 3,70 | 3,74 | 3,66 | 3,75 | 9M | 5.412 |
| 08/10/2018 | 2,18% | 0,08 | 3,75 | 3,84 | 3,72 | 3,84 | 7M | 3.068 |
| 05/10/2018 | -0,54% | -0,02 | 3,67 | 3,72 | 3,58 | 3,74 | 6M | 3.315 |
| 04/10/2018 | 2,22% | 0,08 | 3,69 | 3,59 | 3,49 | 3,73 | 13M | 2.964 |
| 03/10/2018 | 4,34% | 0,15 | 3,61 | 3,58 | 3,56 | 3,68 | 10M | 5.288 |
| 02/10/2018 | 3,90% | 0,13 | 3,46 | 3,35 | 3,35 | 3,48 | 10M | 4.341 |
| 01/10/2018 | -2,63% | -0,09 | 3,33 | 3,42 | 3,32 | 3,43 | 4M | 2.280 |
| 28/09/2018 | 0,59% | 0,02 | 3,42 | 3,40 | 3,35 | 3,44 | 5M | 2.593 |
| 27/09/2018 | -0,87% | -0,03 | 3,40 | 3,43 | 3,39 | 3,47 | 6M | 2.078 |
| 26/09/2018 | 1,18% | 0,04 | 3,43 | 3,41 | 3,38 | 3,52 | 9M | 7.945 |
| 25/09/2018 | -1,74% | -0,06 | 3,39 | 3,42 | 3,37 | 3,46 | 6M | 2.464 |
| 24/09/2018 | -1,43% | -0,05 | 3,45 | 3,49 | 3,43 | 3,56 | 3M | 1.151 |
| 21/09/2018 | 0,00% | 0,00 | 3,50 | 3,50 | 3,50 | 3,57 | 3M | 983 |
| 20/09/2018 | 0,00% | 0,00 | 3,50 | 3,52 | 3,44 | 3,57 | 6M | 3.934 |
| 19/09/2018 | -0,57% | -0,02 | 3,50 | 3,50 | 3,46 | 3,63 | 9M | 2.511 |
| 18/09/2018 | -0,85% | -0,03 | 3,52 | 3,53 | 3,48 | 3,59 | 11M | 4.734 |
| 17/09/2018 | 2,31% | 0,08 | 3,55 | 3,47 | 3,45 | 3,60 | 9M | 4.194 |
Date,Open,High,Low,Close,Volume
15-Feb-19,3.82,3.86,3.80,3.82,11637974
14-Feb-19,3.82,3.88,3.72,3.82,16910830
13-Feb-19,3.70,3.82,3.68,3.80,17917894
12-Feb-19,3.88,3.90,3.66,3.67,23953788
11-Feb-19,3.90,3.94,3.81,3.84,22714761
08-Feb-19,3.92,3.94,3.83,3.89,13928691
07-Feb-19,4.00,4.03,3.91,3.92,10837338
06-Feb-19,4.11,4.11,3.96,3.98,24694923
05-Feb-19,4.11,4.19,4.09,4.10,20294885
04-Feb-19,4.05,4.12,4.02,4.12,10441806
01-Feb-19,4.09,4.10,4.01,4.05,19306686
31-Jan-19,4.12,4.15,4.08,4.08,27164486
30-Jan-19,4.13,4.15,4.09,4.10,14627612
29-Jan-19,4.15,4.16,4.08,4.11,21472119
28-Jan-19,4.14,4.15,4.10,4.15,19552895
24-Jan-19,4.16,4.17,4.13,4.14,20613134
23-Jan-19,4.10,4.19,4.10,4.15,17475280
22-Jan-19,4.11,4.16,4.06,4.08,19850283
21-Jan-19,4.21,4.22,4.09,4.10,28135814
18-Jan-19,4.19,4.22,4.16,4.20,14964035
17-Jan-19,4.14,4.21,4.11,4.17,11987699
16-Jan-19,4.21,4.22,4.07,4.13,21850140
15-Jan-19,4.19,4.25,4.18,4.18,11863285
14-Jan-19,4.08,4.18,4.05,4.18,23963119
11-Jan-19,4.21,4.23,4.04,4.09,22648573
10-Jan-19,4.24,4.26,4.13,4.20,14827038
09-Jan-19,4.22,4.29,4.19,4.23,17855947
08-Jan-19,4.31,4.34,4.19,4.19,11158900
07-Jan-19,4.30,4.39,4.20,4.29,10490823
04-Jan-19,4.26,4.35,4.23,4.30,17574481
03-Jan-19,4.24,4.35,4.20,4.25,14486420
02-Jan-19,4.07,4.25,4.05,4.24,15795397
28-Dec-18,3.91,4.08,3.91,4.08,12493051
27-Dec-18,3.93,3.97,3.86,3.90,6315832
26-Dec-18,4.04,4.04,3.90,3.90,8465342
21-Dec-18,4.05,4.14,4.01,4.05,9222138
20-Dec-18,4.06,4.06,3.96,4.06,9925001
19-Dec-18,4.08,4.12,4.01,4.02,6129851
18-Dec-18,4.04,4.08,4.01,4.06,6230797
17-Dec-18,4.06,4.08,3.99,4.02,7146326
14-Dec-18,4.13,4.18,4.06,4.10,8194961
13-Dec-18,4.19,4.23,4.13,4.13,14795822
12-Dec-18,4.16,4.26,4.12,4.17,20204176
11-Dec-18,4.03,4.20,4.02,4.15,14632253
10-Dec-18,4.09,4.12,3.95,3.99,7672715
07-Dec-18,4.08,4.14,4.06,4.08,9796184
06-Dec-18,4.07,4.15,4.03,4.08,8581902
05-Dec-18,4.14,4.15,4.09,4.10,5371296
04-Dec-18,4.11,4.19,4.08,4.15,8325679
03-Dec-18,4.18,4.22,4.08,4.10,11593639
30-Nov-18,4.15,4.20,4.07,4.14,10966655
29-Nov-18,4.21,4.28,4.15,4.15,8421201
28-Nov-18,4.19,4.25,4.11,4.25,15364335
27-Nov-18,4.01,4.19,3.98,4.19,9808587
26-Nov-18,4.08,4.12,3.94,4.02,7710816
23-Nov-18,4.13,4.17,4.00,4.02,11085067
22-Nov-18,4.18,4.22,4.12,4.12,7641451
21-Nov-18,4.08,4.19,4.00,4.19,9531365
19-Nov-18,4.18,4.20,4.10,4.10,9014693
16-Nov-18,4.07,4.20,4.06,4.20,20088418
14-Nov-18,3.95,4.05,3.93,4.05,10460690
13-Nov-18,4.02,4.07,3.93,3.93,12678473
12-Nov-18,3.94,4.05,3.90,3.98,13202077
09-Nov-18,3.85,3.97,3.84,3.94,13362889
08-Nov-18,4.04,4.06,3.83,3.83,16987372
07-Nov-18,4.13,4.18,3.97,4.00,22633428
06-Nov-18,4.26,4.31,4.07,4.07,41346109
05-Nov-18,4.11,4.31,4.11,4.31,22341481
01-Nov-18,3.97,4.12,3.91,4.08,19227531
31-Oct-18,4.01,4.06,3.91,3.93,11266766
30-Oct-18,3.89,4.02,3.88,4.02,9099144
29-Oct-18,4.10,4.10,3.78,3.87,12190073
26-Oct-18,4.05,4.06,3.92,4.00,8561140
25-Oct-18,3.98,4.03,3.96,4.00,11381193
24-Oct-18,3.96,4.10,3.91,3.94,12365135
23-Oct-18,3.96,4.00,3.91,3.95,6307375
22-Oct-18,3.94,4.03,3.94,3.98,4755197
19-Oct-18,3.95,4.02,3.91,3.93,10566941
18-Oct-18,3.90,4.01,3.87,3.92,14884460
17-Oct-18,3.72,3.94,3.69,3.91,12430477
16-Oct-18,3.64,3.75,3.63,3.73,12909675
15-Oct-18,3.61,3.65,3.56,3.61,3563531
11-Oct-18,3.59,3.63,3.54,3.61,5283180
10-Oct-18,3.68,3.68,3.54,3.55,5306521
09-Oct-18,3.74,3.75,3.66,3.70,8872572
08-Oct-18,3.84,3.84,3.72,3.75,6996883
05-Oct-18,3.72,3.74,3.58,3.67,5605243
04-Oct-18,3.59,3.73,3.49,3.69,13056963
03-Oct-18,3.58,3.68,3.56,3.61,9534758
02-Oct-18,3.35,3.48,3.35,3.46,9873990
01-Oct-18,3.42,3.43,3.32,3.33,3869840
28-Sep-18,3.40,3.44,3.35,3.42,4802873
27-Sep-18,3.43,3.47,3.39,3.40,5537042
26-Sep-18,3.41,3.52,3.38,3.43,9266876
25-Sep-18,3.42,3.46,3.37,3.39,6298994
24-Sep-18,3.49,3.56,3.43,3.45,2512866
21-Sep-18,3.50,3.57,3.50,3.50,2745506
20-Sep-18,3.52,3.57,3.44,3.50,5850025
19-Sep-18,3.50,3.63,3.46,3.50,8603572
18-Sep-18,3.53,3.59,3.48,3.52,10945913
17-Sep-18,3.47,3.60,3.45,3.55,8608357
14-Sep-18,3.42,3.47,3.34,3.47,8608357
13-Sep-18,3.56,3.57,3.38,3.40,8608357
12-Sep-18,3.67,3.68,3.53,3.53,8608357
11-Sep-18,3.65,3.67,3.59,3.66,8608357
10-Sep-18,3.66,3.69,3.62,3.69,8608357
06-Sep-18,3.65,3.70,3.60,3.64,8608357
05-Sep-18,3.60,3.64,3.57,3.61,8608357
04-Sep-18,3.71,3.72,3.59,3.60,8608357
03-Sep-18,3.77,3.78,3.67,3.70,8608357
31-Aug-18,3.67,3.84,3.65,3.79,8608357
30-Aug-18,3.72,3.76,3.62,3.65,8608357
29-Aug-18,3.71,3.78,3.70,3.72,8608357
28-Aug-18,3.70,3.74,3.60,3.72,8608357
27-Aug-18,3.62,3.73,3.61,3.70,8608357
24-Aug-18,3.71,3.73,3.56,3.59,8608357
23-Aug-18,3.80,3.82,3.70,3.70,8608357
22-Aug-18,3.74,3.84,3.71,3.80,8608357
21-Aug-18,3.82,3.93,3.71,3.74,8608357
20-Aug-18,3.85,3.88,3.80,3.82,8608357
17-Aug-18,3.86,3.87,3.80,3.85,8608357
16-Aug-18,3.89,3.91,3.84,3.88,8608357
15-Aug-18,3.89,3.97,3.80,3.84,8608357
14-Aug-18,3.77,3.92,3.77,3.92,8608357
13-Aug-18,3.76,3.80,3.73,3.75,8608357
10-Aug-18,3.82,3.86,3.70,3.78,8608357
09-Aug-18,3.88,3.91,3.78,3.86,8608357
08-Aug-18,4.06,4.13,3.83,3.83,8608357
07-Aug-18,4.02,4.15,4.00,4.04,8608357
06-Aug-18,3.89,3.93,3.82,3.90,8608357
03-Aug-18,3.80,3.89,3.80,3.85,8608357
02-Aug-18,3.77,3.90,3.75,3.77,8608357
01-Aug-18,3.81,3.85,3.76,3.81,8608357
31-Jul-18,3.90,3.90,3.79,3.80,8608357
*exoneração de responsabilidade