Cotação atual, histórico e gráfico do papel: POMO4
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 |
| 13/09/2019 | -1,16% | -0,04 | 3,42 | 3,47 | 3,40 | 3,51 | 13M | 3.694 |
| 12/09/2019 | 0,00% | 0,00 | 3,46 | 3,49 | 3,45 | 3,53 | 17M | 3.822 |
| 11/09/2019 | -2,54% | -0,09 | 3,46 | 3,55 | 3,45 | 3,57 | 12M | 2.947 |
| 10/09/2019 | 2,01% | 0,07 | 3,55 | 3,48 | 3,45 | 3,55 | 15M | 6.705 |
| 09/09/2019 | 1,16% | 0,04 | 3,48 | 3,46 | 3,43 | 3,51 | 19M | 10.224 |
| 06/09/2019 | -2,55% | -0,09 | 3,44 | 3,55 | 3,43 | 3,57 | 14M | 7.004 |
| 05/09/2019 | 0,86% | 0,03 | 3,53 | 3,53 | 3,53 | 3,57 | 8M | 3.624 |
| 04/09/2019 | -0,85% | -0,03 | 3,50 | 3,56 | 3,50 | 3,57 | 4M | 1.658 |
| 03/09/2019 | 1,15% | 0,04 | 3,53 | 3,50 | 3,46 | 3,58 | 8M | 2.294 |
| 02/09/2019 | -3,59% | -0,13 | 3,49 | 3,62 | 3,49 | 3,66 | 11M | 9.549 |
| 30/08/2019 | 3,43% | 0,12 | 3,62 | 3,54 | 3,50 | 3,66 | 20M | 4.020 |
| 29/08/2019 | 2,34% | 0,08 | 3,50 | 3,45 | 3,39 | 3,50 | 13M | 6.107 |
| 28/08/2019 | 0,29% | 0,01 | 3,42 | 3,40 | 3,35 | 3,46 | 7M | 2.520 |
| 27/08/2019 | -0,29% | -0,01 | 3,41 | 3,43 | 3,37 | 3,46 | 8M | 3.820 |
| 26/08/2019 | -2,56% | -0,09 | 3,42 | 3,54 | 3,37 | 3,57 | 11M | 3.636 |
| 23/08/2019 | -2,23% | -0,08 | 3,51 | 3,57 | 3,48 | 3,65 | 8M | 2.937 |
| 22/08/2019 | -1,64% | -0,06 | 3,59 | 3,65 | 3,57 | 3,65 | 8M | 2.754 |
| 21/08/2019 | -0,54% | -0,02 | 3,65 | 3,67 | 3,62 | 3,69 | 16M | 3.940 |
| 20/08/2019 | 1,66% | 0,06 | 3,67 | 3,61 | 3,48 | 3,67 | 13M | 4.315 |
| 19/08/2019 | -0,28% | -0,01 | 3,61 | 3,65 | 3,56 | 3,68 | 6M | 3.993 |
| 16/08/2019 | 0,56% | 0,02 | 3,62 | 3,64 | 3,60 | 3,69 | 10M | 3.826 |
| 15/08/2019 | -4,76% | -0,18 | 3,60 | 3,78 | 3,60 | 3,84 | 17M | 5.626 |
| 14/08/2019 | -0,79% | -0,03 | 3,78 | 3,80 | 3,73 | 3,82 | 13M | 3.793 |
| 13/08/2019 | 1,60% | 0,06 | 3,81 | 3,73 | 3,71 | 3,87 | 14M | 5.341 |
| 12/08/2019 | -3,60% | -0,14 | 3,75 | 3,86 | 3,72 | 3,86 | 12M | 3.987 |
| 09/08/2019 | 1,04% | 0,04 | 3,89 | 3,87 | 3,85 | 3,90 | 5M | 3.814 |
| 08/08/2019 | -1,53% | -0,06 | 3,85 | 3,91 | 3,85 | 4,00 | 22M | 6.277 |
| 07/08/2019 | 0,26% | 0,01 | 3,91 | 3,90 | 3,83 | 3,92 | 15M | 6.369 |
| 06/08/2019 | 6,56% | 0,24 | 3,90 | 3,80 | 3,77 | 3,94 | 42M | 10.538 |
| 05/08/2019 | -3,43% | -0,13 | 3,66 | 3,75 | 3,62 | 3,77 | 12M | 6.176 |
| 02/08/2019 | 0,80% | 0,03 | 3,79 | 3,76 | 3,70 | 3,79 | 9M | 5.940 |
| 01/08/2019 | -1,31% | -0,05 | 3,76 | 3,82 | 3,72 | 3,84 | 24M | 11.762 |
| 31/07/2019 | -1,30% | -0,05 | 3,81 | 3,87 | 3,80 | 3,89 | 14M | 4.675 |
| 30/07/2019 | 0,78% | 0,03 | 3,86 | 3,83 | 3,82 | 3,91 | 17M | 4.015 |
| 29/07/2019 | -0,26% | -0,01 | 3,83 | 3,83 | 3,79 | 3,86 | 8M | 3.544 |
| 26/07/2019 | 0,00% | 0,00 | 3,84 | 3,87 | 3,82 | 3,88 | 3M | 1.401 |
| 25/07/2019 | -0,26% | -0,01 | 3,84 | 3,85 | 3,81 | 3,87 | 9M | 2.329 |
| 24/07/2019 | -0,52% | -0,02 | 3,85 | 3,87 | 3,81 | 3,90 | 7M | 1.738 |
| 23/07/2019 | 0,26% | 0,01 | 3,87 | 3,87 | 3,85 | 3,89 | 5M | 1.637 |
| 22/07/2019 | -1,03% | -0,04 | 3,86 | 3,91 | 3,85 | 3,92 | 4M | 1.162 |
| 19/07/2019 | -1,27% | -0,05 | 3,90 | 3,95 | 3,86 | 3,95 | 9M | 2.148 |
| 18/07/2019 | 2,60% | 0,10 | 3,95 | 3,88 | 3,86 | 3,97 | 12M | 4.018 |
| 17/07/2019 | 0,00% | 0,00 | 3,85 | 3,88 | 3,79 | 3,89 | 13M | 6.565 |
| 16/07/2019 | -3,27% | -0,13 | 3,85 | 4,00 | 3,85 | 4,01 | 14M | 4.918 |
| 15/07/2019 | 0,00% | 0,00 | 3,98 | 3,98 | 3,97 | 4,01 | 9M | 5.816 |
| 12/07/2019 | 0,00% | 0,00 | 3,98 | 4,00 | 3,95 | 4,01 | 6M | 4.536 |
| 11/07/2019 | -0,50% | -0,02 | 3,98 | 4,00 | 3,93 | 4,03 | 12M | 3.463 |
| 10/07/2019 | -0,74% | -0,03 | 4,00 | 4,07 | 4,00 | 4,10 | 16M | 3.989 |
| 08/07/2019 | -1,71% | -0,07 | 4,03 | 4,10 | 4,02 | 4,10 | 14M | 4.279 |
| 05/07/2019 | 1,23% | 0,05 | 4,10 | 4,04 | 4,00 | 4,10 | 12M | 4.576 |
| 04/07/2019 | 0,00% | 0,00 | 4,05 | 4,06 | 4,03 | 4,09 | 8M | 4.662 |
| 03/07/2019 | 2,27% | 0,09 | 4,05 | 3,95 | 3,90 | 4,07 | 16M | 3.565 |
| 02/07/2019 | 0,25% | 0,01 | 3,96 | 3,95 | 3,90 | 3,98 | 16M | 5.447 |
| 01/07/2019 | 2,60% | 0,10 | 3,95 | 3,89 | 3,88 | 3,95 | 13M | 5.669 |
| 28/06/2019 | 0,26% | 0,01 | 3,85 | 3,85 | 3,85 | 3,89 | 14M | 18.752 |
| 27/06/2019 | 0,79% | 0,03 | 3,84 | 3,81 | 3,79 | 3,88 | 12M | 2.553 |
| 26/06/2019 | 1,60% | 0,06 | 3,81 | 3,78 | 3,78 | 3,84 | 9M | 4.193 |
| 25/06/2019 | -2,60% | -0,10 | 3,75 | 3,86 | 3,75 | 3,89 | 9M | 3.294 |
| 24/06/2019 | 1,58% | 0,06 | 3,85 | 3,79 | 3,78 | 3,85 | 15M | 3.448 |
| 21/06/2019 | 1,34% | 0,05 | 3,79 | 3,75 | 3,75 | 3,81 | 7M | 2.335 |
| 19/06/2019 | -0,27% | -0,01 | 3,74 | 3,76 | 3,65 | 3,82 | 13M | 2.644 |
| 18/06/2019 | 1,90% | 0,07 | 3,75 | 3,69 | 3,69 | 3,78 | 16M | 3.282 |
| 17/06/2019 | 0,82% | 0,03 | 3,68 | 3,66 | 3,65 | 3,72 | 6M | 1.708 |
| 14/06/2019 | -1,08% | -0,04 | 3,65 | 3,69 | 3,60 | 3,72 | 7M | 2.792 |
| 13/06/2019 | 1,37% | 0,05 | 3,69 | 3,65 | 3,64 | 3,72 | 6M | 2.765 |
| 12/06/2019 | 0,55% | 0,02 | 3,64 | 3,62 | 3,62 | 3,65 | 5M | 2.336 |
| 11/06/2019 | 1,69% | 0,06 | 3,62 | 3,59 | 3,57 | 3,65 | 14M | 3.612 |
| 10/06/2019 | 0,85% | 0,03 | 3,56 | 3,53 | 3,52 | 3,59 | 8M | 2.265 |
| 07/06/2019 | 0,28% | 0,01 | 3,53 | 3,54 | 3,52 | 3,60 | 9M | 3.989 |
| 06/06/2019 | -0,85% | -0,03 | 3,52 | 3,58 | 3,50 | 3,59 | 8M | 5.412 |
| 05/06/2019 | -1,11% | -0,04 | 3,55 | 3,60 | 3,54 | 3,63 | 6M | 4.292 |
| 04/06/2019 | -3,23% | -0,12 | 3,59 | 3,71 | 3,54 | 3,74 | 29M | 5.199 |
| 03/06/2019 | 1,92% | 0,07 | 3,71 | 3,65 | 3,62 | 3,74 | 13M | 3.802 |
| 31/05/2019 | 0,28% | 0,01 | 3,64 | 3,62 | 3,58 | 3,71 | 19M | 5.249 |
| 30/05/2019 | -0,82% | -0,03 | 3,63 | 3,67 | 3,61 | 3,75 | 13M | 3.687 |
| 29/05/2019 | 1,39% | 0,05 | 3,66 | 3,59 | 3,59 | 3,74 | 13M | 4.374 |
| 28/05/2019 | 2,27% | 0,08 | 3,61 | 3,55 | 3,54 | 3,64 | 11M | 5.082 |
| 27/05/2019 | 2,02% | 0,07 | 3,53 | 3,48 | 3,48 | 3,59 | 8M | 3.182 |
| 24/05/2019 | 0,29% | 0,01 | 3,46 | 3,50 | 3,43 | 3,52 | 7M | 3.057 |
| 23/05/2019 | -0,58% | -0,02 | 3,45 | 3,46 | 3,42 | 3,56 | 12M | 5.393 |
| 22/05/2019 | 0,29% | 0,01 | 3,47 | 3,47 | 3,41 | 3,55 | 15M | 4.594 |
| 21/05/2019 | 4,53% | 0,15 | 3,46 | 3,32 | 3,27 | 3,48 | 14M | 6.387 |
| 20/05/2019 | 6,09% | 0,19 | 3,31 | 3,14 | 3,14 | 3,32 | 7M | 2.370 |
| 17/05/2019 | -2,80% | -0,09 | 3,12 | 3,20 | 3,12 | 3,29 | 21M | 4.168 |
| 16/05/2019 | -2,73% | -0,09 | 3,21 | 3,32 | 3,21 | 3,33 | 8M | 3.783 |
| 15/05/2019 | -3,79% | -0,13 | 3,30 | 3,43 | 3,30 | 3,44 | 13M | 4.717 |
| 14/05/2019 | -3,11% | -0,11 | 3,43 | 3,56 | 3,43 | 3,58 | 10M | 6.797 |
| 13/05/2019 | -1,39% | -0,05 | 3,54 | 3,55 | 3,47 | 3,57 | 14M | 6.830 |
| 10/05/2019 | -0,83% | -0,03 | 3,59 | 3,62 | 3,57 | 3,63 | 7M | 2.393 |
| 09/05/2019 | 0,84% | 0,03 | 3,62 | 3,57 | 3,53 | 3,64 | 10M | 3.969 |
| 08/05/2019 | 3,46% | 0,12 | 3,59 | 3,47 | 3,47 | 3,59 | 24M | 8.480 |
| 07/05/2019 | -4,93% | -0,18 | 3,47 | 3,62 | 3,45 | 3,64 | 31M | 8.231 |
| 06/05/2019 | 1,39% | 0,05 | 3,65 | 3,59 | 3,55 | 3,67 | 10M | 2.915 |
| 03/05/2019 | 1,41% | 0,05 | 3,60 | 3,57 | 3,56 | 3,65 | 9M | 3.675 |
| 02/05/2019 | 0,85% | 0,03 | 3,55 | 3,52 | 3,52 | 3,59 | 14M | 6.219 |
| 30/04/2019 | -1,40% | -0,05 | 3,52 | 3,59 | 3,51 | 3,60 | 14M | 3.432 |
| 29/04/2019 | 0,00% | 0,00 | 3,57 | 3,61 | 3,55 | 3,61 | 18M | 4.422 |
| 26/04/2019 | -0,56% | -0,02 | 3,57 | 3,62 | 3,57 | 3,72 | 18M | 6.832 |
| 25/04/2019 | -1,37% | -0,05 | 3,59 | 3,63 | 3,57 | 3,65 | 14M | 9.207 |
| 24/04/2019 | 0,83% | 0,03 | 3,64 | 3,62 | 3,55 | 3,64 | 11M | 2.477 |
| 23/04/2019 | -0,28% | -0,01 | 3,61 | 3,63 | 3,60 | 3,67 | 11M | 4.752 |
Date,Open,High,Low,Close,Volume
13-Sep-19,3.47,3.51,3.40,3.42,12908288
12-Sep-19,3.49,3.53,3.45,3.46,17474675
11-Sep-19,3.55,3.57,3.45,3.46,12336215
10-Sep-19,3.48,3.55,3.45,3.55,15089863
09-Sep-19,3.46,3.51,3.43,3.48,18591354
06-Sep-19,3.55,3.57,3.43,3.44,13525119
05-Sep-19,3.53,3.57,3.53,3.53,8090758
04-Sep-19,3.56,3.57,3.50,3.50,3902652
03-Sep-19,3.50,3.58,3.46,3.53,8160587
02-Sep-19,3.62,3.66,3.49,3.49,11332472
30-Aug-19,3.54,3.66,3.50,3.62,20066548
29-Aug-19,3.45,3.50,3.39,3.50,12595381
28-Aug-19,3.40,3.46,3.35,3.42,6545324
27-Aug-19,3.43,3.46,3.37,3.41,7948142
26-Aug-19,3.54,3.57,3.37,3.42,11342783
23-Aug-19,3.57,3.65,3.48,3.51,7516457
22-Aug-19,3.65,3.65,3.57,3.59,8266240
21-Aug-19,3.67,3.69,3.62,3.65,15801337
20-Aug-19,3.61,3.67,3.48,3.67,13331838
19-Aug-19,3.65,3.68,3.56,3.61,6427733
16-Aug-19,3.64,3.69,3.60,3.62,9755304
15-Aug-19,3.78,3.84,3.60,3.60,17463869
14-Aug-19,3.80,3.82,3.73,3.78,12619543
13-Aug-19,3.73,3.87,3.71,3.81,14080101
12-Aug-19,3.86,3.86,3.72,3.75,11632845
09-Aug-19,3.87,3.90,3.85,3.89,5229358
08-Aug-19,3.91,4.00,3.85,3.85,22471906
07-Aug-19,3.90,3.92,3.83,3.91,14595027
06-Aug-19,3.80,3.94,3.77,3.90,42115679
05-Aug-19,3.75,3.77,3.62,3.66,11717361
02-Aug-19,3.76,3.79,3.70,3.79,9396314
01-Aug-19,3.82,3.84,3.72,3.76,23949046
31-Jul-19,3.87,3.89,3.80,3.81,13849367
30-Jul-19,3.83,3.91,3.82,3.86,17186715
29-Jul-19,3.83,3.86,3.79,3.83,7507484
26-Jul-19,3.87,3.88,3.82,3.84,3114383
25-Jul-19,3.85,3.87,3.81,3.84,8856691
24-Jul-19,3.87,3.90,3.81,3.85,6551281
23-Jul-19,3.87,3.89,3.85,3.87,4745960
22-Jul-19,3.91,3.92,3.85,3.86,4001574
19-Jul-19,3.95,3.95,3.86,3.90,8790302
18-Jul-19,3.88,3.97,3.86,3.95,12004900
17-Jul-19,3.88,3.89,3.79,3.85,12897412
16-Jul-19,4.00,4.01,3.85,3.85,14445043
15-Jul-19,3.98,4.01,3.97,3.98,9103677
12-Jul-19,4.00,4.01,3.95,3.98,6480048
11-Jul-19,4.00,4.03,3.93,3.98,11713497
10-Jul-19,4.07,4.10,4.00,4.00,15634897
08-Jul-19,4.10,4.10,4.02,4.03,14461549
05-Jul-19,4.04,4.10,4.00,4.10,12059692
04-Jul-19,4.06,4.09,4.03,4.05,8331886
03-Jul-19,3.95,4.07,3.90,4.05,15705321
02-Jul-19,3.95,3.98,3.90,3.96,16483945
01-Jul-19,3.89,3.95,3.88,3.95,13058190
28-Jun-19,3.85,3.89,3.85,3.85,14404877
27-Jun-19,3.81,3.88,3.79,3.84,12379002
26-Jun-19,3.78,3.84,3.78,3.81,9156387
25-Jun-19,3.86,3.89,3.75,3.75,8593237
24-Jun-19,3.79,3.85,3.78,3.85,14559623
21-Jun-19,3.75,3.81,3.75,3.79,7013958
19-Jun-19,3.76,3.82,3.65,3.74,13123181
18-Jun-19,3.69,3.78,3.69,3.75,16299888
17-Jun-19,3.66,3.72,3.65,3.68,5914911
14-Jun-19,3.69,3.72,3.60,3.65,6654773
13-Jun-19,3.65,3.72,3.64,3.69,6062879
12-Jun-19,3.62,3.65,3.62,3.64,5040281
11-Jun-19,3.59,3.65,3.57,3.62,13660182
10-Jun-19,3.53,3.59,3.52,3.56,7618029
07-Jun-19,3.54,3.60,3.52,3.53,9486746
06-Jun-19,3.58,3.59,3.50,3.52,8497195
05-Jun-19,3.60,3.63,3.54,3.55,6232552
04-Jun-19,3.71,3.74,3.54,3.59,28940820
03-Jun-19,3.65,3.74,3.62,3.71,12607407
31-May-19,3.62,3.71,3.58,3.64,18863518
30-May-19,3.67,3.75,3.61,3.63,13080056
29-May-19,3.59,3.74,3.59,3.66,12800229
28-May-19,3.55,3.64,3.54,3.61,10914704
27-May-19,3.48,3.59,3.48,3.53,8356098
24-May-19,3.50,3.52,3.43,3.46,7257087
23-May-19,3.46,3.56,3.42,3.45,11965422
22-May-19,3.47,3.55,3.41,3.47,14621273
21-May-19,3.32,3.48,3.27,3.46,13928837
20-May-19,3.14,3.32,3.14,3.31,7282661
17-May-19,3.20,3.29,3.12,3.12,20636738
16-May-19,3.32,3.33,3.21,3.21,7897342
15-May-19,3.43,3.44,3.30,3.30,12696872
14-May-19,3.56,3.58,3.43,3.43,10176901
13-May-19,3.55,3.57,3.47,3.54,14311240
10-May-19,3.62,3.63,3.57,3.59,6665032
09-May-19,3.57,3.64,3.53,3.62,10262901
08-May-19,3.47,3.59,3.47,3.59,23970662
07-May-19,3.62,3.64,3.45,3.47,31138718
06-May-19,3.59,3.67,3.55,3.65,10197504
03-May-19,3.57,3.65,3.56,3.60,8570593
02-May-19,3.52,3.59,3.52,3.55,14348435
30-Apr-19,3.59,3.60,3.51,3.52,13919684
29-Apr-19,3.61,3.61,3.55,3.57,18468582
26-Apr-19,3.62,3.72,3.57,3.57,18221055
25-Apr-19,3.63,3.65,3.57,3.59,14067805
24-Apr-19,3.62,3.64,3.55,3.64,11016294
23-Apr-19,3.63,3.67,3.60,3.61,10752842
22-Apr-19,3.65,3.67,3.60,3.62,10752842
18-Apr-19,3.62,3.69,3.59,3.65,10752842
17-Apr-19,3.71,3.72,3.58,3.61,10752842
16-Apr-19,3.65,3.71,3.61,3.69,10752842
15-Apr-19,3.65,3.70,3.61,3.64,10752842
12-Apr-19,3.66,3.75,3.61,3.64,10752842
11-Apr-19,3.70,3.71,3.63,3.68,10752842
10-Apr-19,3.74,3.76,3.67,3.70,10752842
09-Apr-19,3.81,3.81,3.71,3.72,10752842
08-Apr-19,3.83,3.85,3.76,3.82,10752842
05-Apr-19,3.86,3.89,3.82,3.82,10752842
04-Apr-19,3.83,3.86,3.83,3.85,10752842
03-Apr-19,3.89,3.90,3.80,3.81,10752842
02-Apr-19,3.85,3.88,3.85,3.88,10752842
01-Apr-19,3.93,3.94,3.83,3.83,10752842
29-Mar-19,3.90,3.94,3.88,3.90,10752842
28-Mar-19,3.80,3.91,3.73,3.87,10752842
27-Mar-19,3.90,3.90,3.78,3.82,10752842
26-Mar-19,3.95,3.98,3.89,3.91,10752842
25-Mar-19,3.89,3.95,3.86,3.89,10752842
22-Mar-19,3.96,3.96,3.90,3.91,10752842
21-Mar-19,4.10,4.10,3.96,3.97,10752842
20-Mar-19,4.11,4.17,4.06,4.10,10752842
19-Mar-19,4.19,4.20,4.11,4.11,10752842
18-Mar-19,4.07,4.20,4.05,4.17,10752842
15-Mar-19,4.06,4.08,4.04,4.08,10752842
14-Mar-19,4.08,4.11,4.04,4.04,10752842
13-Mar-19,4.15,4.16,4.08,4.08,10752842
12-Mar-19,4.21,4.23,4.14,4.15,10752842
11-Mar-19,4.14,4.24,4.13,4.20,10752842
08-Mar-19,4.05,4.16,4.01,4.13,10752842
07-Mar-19,4.17,4.18,4.05,4.05,10752842
06-Mar-19,4.16,4.20,4.03,4.16,10752842
*exoneração de responsabilidade