Cotação atual, histórico e gráfico do papel: PGMN1

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PGMN1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/02/2025	10,00%	0,01	0,11	0,10	0,09	0,12	46K	176
03/02/2025	-16,67%	-0,02	0,10	0,12	0,10	0,12	10K	71
31/01/2025	0,00%	0,00	0,12	0,13	0,11	0,14	91K	1.821
30/01/2025	20,00%	0,02	0,12	0,10	0,10	0,15	84K	1.091
29/01/2025	0,00%	0,00	0,10	0,09	0,07	0,14	41K	218
28/01/2025	-16,67%	-0,02	0,10	0,12	0,08	0,12	15K	131
27/01/2025	-29,41%	-0,05	0,12	0,16	0,11	0,16	47K	239

24/01/2025	0,00%	0,00	0,17	0,17	0,15	0,20	44K	277
23/01/2025	-10,53%	-0,02	0,17	0,22	0,15	0,29	115K	341
22/01/2025	18,75%	0,03	0,19	0,19	0,13	0,24	149K	332
21/01/2025	433,33%	0,13	0,16	0,21	0,14	0,28	73K	327
23/02/2024	0,00%	0,00	0,03	0,03	0,02	0,04	23K	172
22/02/2024	-25,00%	-0,01	0,03	0,06	0,01	0,07	31K	214
21/02/2024	-50,00%	-0,04	0,04	0,09	0,04	0,09	51K	400
20/02/2024	14,29%	0,01	0,08	0,07	0,07	0,10	22K	162
19/02/2024	16,67%	0,01	0,07	0,06	0,05	0,07	11K	103
16/02/2024	20,00%	0,01	0,06	0,05	0,05	0,07	28K	83
15/02/2024	0,00%	0,00	0,05	0,06	0,05	0,07	8K	108
14/02/2024	-58,33%	-0,07	0,05	0,11	0,05	0,11	41K	170
09/02/2024	9,09%	0,01	0,12	0,11	0,07	0,12	27K	504
08/02/2024	-15,38%	-0,02	0,11	0,14	0,10	0,14	23K	458
07/02/2024	-7,14%	-0,01	0,13	0,14	0,13	0,15	11K	130
06/02/2024	-12,50%	-0,02	0,14	0,12	0,12	0,16	21K	137
05/02/2024	-15,79%	-0,03	0,16	0,19	0,15	0,20	24K	113
02/02/2024	-9,52%	-0,02	0,19	0,24	0,19	0,24	72K	743
01/02/2024	-12,50%	-0,03	0,21	0,24	0,21	0,33	65K	359
31/01/2024	-20,00%	-0,06	0,24	0,21	0,15	0,35	130K	772
30/01/2024	2.900,00%	0,29	0,30	0,20	0,15	0,30	13K	143
05/09/2023	-66,67%	-0,02	0,01	0,03	0,01	0,03	88K	535
04/09/2023	0,00%	0,00	0,03	0,03	0,02	0,04	41K	281
01/09/2023	-25,00%	-0,01	0,03	0,04	0,02	0,04	36K	403
31/08/2023	33,33%	0,01	0,04	0,03	0,03	0,05	21K	346
30/08/2023	-40,00%	-0,02	0,03	0,05	0,02	0,05	48K	284
29/08/2023	-28,57%	-0,02	0,05	0,07	0,04	0,08	38K	513
28/08/2023	250,00%	0,05	0,07	0,02	0,02	0,07	29K	398
25/08/2023	-66,67%	-0,04	0,02	0,06	0,02	0,06	39K	430
24/08/2023	-14,29%	-0,01	0,06	0,07	0,05	0,07	9K	144
23/08/2023	-36,36%	-0,04	0,07	0,11	0,06	0,11	93K	425
22/08/2023	-8,33%	-0,01	0,11	0,13	0,10	0,15	23K	186
21/08/2023	9,09%	0,01	0,12	0,11	0,11	0,14	18K	196
18/08/2023	-8,33%	-0,01	0,11	0,13	0,11	0,14	34K	246
17/08/2023	-29,41%	-0,05	0,12	0,17	0,11	0,20	68K	533
16/08/2023	-29,17%	-0,07	0,17	0,24	0,16	0,24	87K	756
15/08/2023	-22,58%	-0,07	0,24	0,31	0,14	0,31	87K	608
14/08/2023	-13,89%	-0,05	0,31	0,56	0,26	0,56	24K	149
11/08/2023	140,00%	0,21	0,36	0,33	0,25	0,57	4K	51
23/02/2023	36,36%	0,04	0,15	0,11	0,11	0,18	29K	252
22/02/2023	-45,00%	-0,09	0,11	0,20	0,10	0,20	40K	246
17/02/2023	-9,09%	-0,02	0,20	0,23	0,18	0,23	40K	259
16/02/2023	-4,35%	-0,01	0,22	0,23	0,21	0,25	19K	204
15/02/2023	-8,00%	-0,02	0,23	0,25	0,23	0,25	24K	147
14/02/2023	-10,71%	-0,03	0,25	0,28	0,20	0,28	32K	203
13/02/2023	-3,45%	-0,01	0,28	0,29	0,26	0,31	9K	109
10/02/2023	16,00%	0,04	0,29	0,26	0,26	0,37	38K	230
09/02/2023	-28,57%	-0,10	0,25	0,37	0,25	0,37	191K	4.412
08/02/2023	-7,89%	-0,03	0,35	0,38	0,35	0,40	50K	148
07/02/2023	-7,32%	-0,03	0,38	0,40	0,35	0,40	56K	251
06/02/2023	-6,82%	-0,03	0,41	0,43	0,34	0,43	34K	212
03/02/2023	-21,43%	-0,12	0,44	0,56	0,35	0,56	223K	706
02/02/2023	-5,08%	-0,03	0,56	0,61	0,54	0,75	229K	565
01/02/2023	7,27%	0,04	0,59	0,56	0,56	0,78	134K	547
31/01/2023	-	-	0,55	0,60	0,55	1,77	118K	361

Date,Open,High,Low,Close,Volume
04-Feb-25,0.10,0.12,0.09,0.11,46223
03-Feb-25,0.12,0.12,0.10,0.10,9678
31-Jan-25,0.13,0.14,0.11,0.12,91188
30-Jan-25,0.10,0.15,0.10,0.12,83681
29-Jan-25,0.09,0.14,0.07,0.10,40964
28-Jan-25,0.12,0.12,0.08,0.10,14898
27-Jan-25,0.16,0.16,0.11,0.12,47317
24-Jan-25,0.17,0.20,0.15,0.17,44070
23-Jan-25,0.22,0.29,0.15,0.17,114593
22-Jan-25,0.19,0.24,0.13,0.19,149282
21-Jan-25,0.21,0.28,0.14,0.16,72532
23-Feb-24,0.03,0.04,0.02,0.03,23416
22-Feb-24,0.06,0.07,0.01,0.03,30955
21-Feb-24,0.09,0.09,0.04,0.04,50850
20-Feb-24,0.07,0.10,0.07,0.08,22209
19-Feb-24,0.06,0.07,0.05,0.07,10774
16-Feb-24,0.05,0.07,0.05,0.06,28383
15-Feb-24,0.06,0.07,0.05,0.05,7958
14-Feb-24,0.11,0.11,0.05,0.05,40644
09-Feb-24,0.11,0.12,0.07,0.12,26890
08-Feb-24,0.14,0.14,0.10,0.11,23283
07-Feb-24,0.14,0.15,0.13,0.13,10884
06-Feb-24,0.12,0.16,0.12,0.14,21034
05-Feb-24,0.19,0.20,0.15,0.16,23808
02-Feb-24,0.24,0.24,0.19,0.19,71861
01-Feb-24,0.24,0.33,0.21,0.21,65233
31-Jan-24,0.21,0.35,0.15,0.24,130183
30-Jan-24,0.20,0.30,0.15,0.30,13082
05-Sep-23,0.03,0.03,0.01,0.01,88000
04-Sep-23,0.03,0.04,0.02,0.03,41101
01-Sep-23,0.04,0.04,0.02,0.03,36014
31-Aug-23,0.03,0.05,0.03,0.04,20794
30-Aug-23,0.05,0.05,0.02,0.03,48224
29-Aug-23,0.07,0.08,0.04,0.05,37992
28-Aug-23,0.02,0.07,0.02,0.07,29390
25-Aug-23,0.06,0.06,0.02,0.02,38519
24-Aug-23,0.07,0.07,0.05,0.06,9447
23-Aug-23,0.11,0.11,0.06,0.07,92753
22-Aug-23,0.13,0.15,0.10,0.11,22793
21-Aug-23,0.11,0.14,0.11,0.12,17675
18-Aug-23,0.13,0.14,0.11,0.11,34470
17-Aug-23,0.17,0.20,0.11,0.12,67735
16-Aug-23,0.24,0.24,0.16,0.17,87161
15-Aug-23,0.31,0.31,0.14,0.24,86999
14-Aug-23,0.56,0.56,0.26,0.31,23616
11-Aug-23,0.33,0.57,0.25,0.36,4368
23-Feb-23,0.11,0.18,0.11,0.15,28533
22-Feb-23,0.20,0.20,0.10,0.11,39644
17-Feb-23,0.23,0.23,0.18,0.20,39823
16-Feb-23,0.23,0.25,0.21,0.22,19044
15-Feb-23,0.25,0.25,0.23,0.23,23926
14-Feb-23,0.28,0.28,0.20,0.25,31606
13-Feb-23,0.29,0.31,0.26,0.28,9173
10-Feb-23,0.26,0.37,0.26,0.29,38104
09-Feb-23,0.37,0.37,0.25,0.25,190786
08-Feb-23,0.38,0.40,0.35,0.35,49903
07-Feb-23,0.40,0.40,0.35,0.38,55992
06-Feb-23,0.43,0.43,0.34,0.41,34088
03-Feb-23,0.56,0.56,0.35,0.44,223112
02-Feb-23,0.61,0.75,0.54,0.56,228638
01-Feb-23,0.56,0.78,0.56,0.59,133713
31-Jan-23,0.60,1.77,0.55,0.55,118300

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PGMN1