Cotação atual, histórico e gráfico do papel: PGMN3

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 PGMN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	-2,60%	-0,34	12,74	12,96	12,68	13,08	17M	3.759
23/09/2021	1,55%	0,20	13,08	12,95	12,69	13,11	12M	2.524
22/09/2021	0,00%	0,00	12,88	13,05	12,66	13,05	24M	4.197
21/09/2021	-0,08%	-0,01	12,88	12,95	12,76	13,11	10M	2.734
20/09/2021	-1,90%	-0,25	12,89	12,82	12,43	12,89	12M	3.075
17/09/2021	1,15%	0,15	13,14	12,97	12,70	13,14	13M	3.141
16/09/2021	-1,96%	-0,26	12,99	13,17	12,85	13,21	19M	3.436
15/09/2021	-1,49%	-0,20	13,25	13,44	12,87	13,44	22M	4.126
14/09/2021	-0,44%	-0,06	13,45	13,57	13,26	13,75	18M	3.402
13/09/2021	4,73%	0,61	13,51	13,28	13,00	13,56	20M	4.375
10/09/2021	-3,73%	-0,50	12,90	13,53	12,85	13,66	20M	6.572

09/09/2021	3,55%	0,46	13,40	12,94	12,60	13,40	19M	5.101
08/09/2021	-2,63%	-0,35	12,94	13,23	12,65	13,40	18M	6.162
06/09/2021	0,45%	0,06	13,29	13,19	12,80	13,41	17M	3.014
03/09/2021	8,80%	1,07	13,23	12,30	12,18	13,23	67M	9.798
02/09/2021	-1,54%	-0,19	12,16	12,43	12,05	12,48	11M	2.816
01/09/2021	1,98%	0,24	12,35	12,19	12,14	12,38	8M	2.622
31/08/2021	-4,50%	-0,57	12,11	12,70	12,03	12,80	15M	4.274
30/08/2021	2,26%	0,28	12,68	12,37	12,31	12,68	11M	4.711
27/08/2021	-0,96%	-0,12	12,40	12,51	12,37	12,61	8M	2.849
26/08/2021	-1,96%	-0,25	12,52	12,73	12,52	12,80	5M	2.287
25/08/2021	1,19%	0,15	12,77	12,56	12,50	12,77	10M	4.210
24/08/2021	2,69%	0,33	12,62	12,39	12,32	12,69	8M	2.806
23/08/2021	-4,65%	-0,60	12,29	12,91	12,18	12,96	26M	9.172
20/08/2021	0,70%	0,09	12,89	12,80	12,65	13,00	8M	2.471
19/08/2021	3,48%	0,43	12,80	12,00	11,96	12,91	10M	3.318
18/08/2021	-2,83%	-0,36	12,37	12,62	12,18	12,95	13M	4.193
17/08/2021	-4,93%	-0,66	12,73	13,05	12,58	13,26	26M	7.413
16/08/2021	-1,11%	-0,15	13,39	13,64	13,32	13,64	24M	9.174
13/08/2021	1,50%	0,20	13,54	13,33	13,12	13,66	16M	4.848
12/08/2021	-2,27%	-0,31	13,34	13,65	13,29	13,65	12M	4.373
11/08/2021	1,94%	0,26	13,65	13,39	13,27	13,74	15M	4.279
10/08/2021	3,00%	0,39	13,39	13,06	13,03	13,40	19M	5.345
09/08/2021	1,56%	0,20	13,00	12,88	12,77	13,10	19M	6.012
06/08/2021	2,65%	0,33	12,80	12,47	12,33	12,83	12M	3.238
05/08/2021	-1,73%	-0,22	12,47	12,81	12,40	12,92	26M	3.759
04/08/2021	0,79%	0,10	12,69	12,58	12,50	12,85	19M	4.640
03/08/2021	4,14%	0,50	12,59	12,32	12,22	12,59	27M	6.989
02/08/2021	1,17%	0,14	12,09	12,14	11,93	12,16	12M	3.955
30/07/2021	-1,89%	-0,23	11,95	12,12	11,78	12,18	9M	2.651
29/07/2021	-0,98%	-0,12	12,18	12,26	12,13	12,32	6M	1.990
28/07/2021	0,00%	0,00	12,30	12,17	12,17	12,44	11M	3.481
27/07/2021	-2,15%	-0,27	12,30	12,50	12,11	12,54	15M	4.021
26/07/2021	0,40%	0,05	12,57	12,52	12,43	12,68	13M	3.259
23/07/2021	-1,26%	-0,16	12,52	12,70	12,50	12,79	15M	3.268
22/07/2021	2,42%	0,30	12,68	12,40	12,30	12,74	11M	3.045
21/07/2021	0,81%	0,10	12,38	12,28	12,01	12,42	12M	3.786
20/07/2021	0,66%	0,08	12,28	12,20	12,06	12,43	13M	4.060
19/07/2021	0,41%	0,05	12,20	12,13	11,61	12,27	12M	4.053
16/07/2021	-0,82%	-0,10	12,15	12,30	12,01	12,45	14M	3.679
15/07/2021	0,82%	0,10	12,25	12,10	11,97	12,25	8M	2.407
14/07/2021	-1,06%	-0,13	12,15	12,28	12,06	12,37	11M	3.266
13/07/2021	3,28%	0,39	12,28	11,79	11,77	12,31	17M	4.504
12/07/2021	3,30%	0,38	11,89	11,65	11,57	11,94	17M	5.762
08/07/2021	-0,69%	-0,08	11,51	11,44	11,29	11,65	9M	2.682
07/07/2021	1,58%	0,18	11,59	11,55	11,39	11,64	9M	2.932
06/07/2021	-2,73%	-0,32	11,41	11,74	11,32	11,74	8M	2.677
05/07/2021	2,45%	0,28	11,73	11,48	11,37	11,74	8M	2.752
02/07/2021	-0,61%	-0,07	11,45	11,52	11,32	11,52	6M	2.300
01/07/2021	2,40%	0,27	11,52	11,12	11,12	11,55	13M	3.024
30/06/2021	-0,18%	-0,02	11,25	11,34	11,06	11,46	11M	2.953
29/06/2021	-1,05%	-0,12	11,27	11,35	11,12	11,44	6M	2.303
28/06/2021	-0,96%	-0,11	11,39	11,36	11,22	11,52	5M	1.995
25/06/2021	-1,79%	-0,21	11,50	11,59	11,36	11,70	11M	3.309
24/06/2021	-1,18%	-0,14	11,71	11,94	11,71	11,94	7M	2.046
23/06/2021	-0,42%	-0,05	11,85	11,88	11,63	11,99	7M	2.484
22/06/2021	-0,75%	-0,09	11,90	11,78	11,61	11,95	5M	1.652
21/06/2021	1,61%	0,19	11,99	11,76	11,72	11,99	4M	1.802
18/06/2021	-1,67%	-0,20	11,80	11,91	11,70	12,00	9M	2.961
17/06/2021	-5,88%	-0,75	12,00	12,61	11,73	12,83	105M	6.698
16/06/2021	-0,31%	-0,04	12,75	12,97	12,58	12,97	8M	2.549
15/06/2021	2,48%	0,31	12,79	12,38	12,38	13,14	40M	6.002
14/06/2021	0,24%	0,03	12,48	12,53	12,33	12,66	7M	3.208
11/06/2021	-1,97%	-0,25	12,45	12,69	12,32	12,69	11M	2.655
10/06/2021	2,42%	0,30	12,70	12,41	12,39	12,78	9M	3.476
09/06/2021	-2,05%	-0,26	12,40	12,73	12,18	12,82	12M	3.146
08/06/2021	2,10%	0,26	12,66	12,49	12,33	12,73	19M	4.264
07/06/2021	4,38%	0,52	12,40	11,90	11,87	12,49	12M	3.595
04/06/2021	0,51%	0,06	11,88	11,70	11,66	11,89	4M	1.542
02/06/2021	0,85%	0,10	11,82	11,80	11,61	11,82	5M	1.949
01/06/2021	-1,18%	-0,14	11,72	11,95	11,65	11,95	8M	2.505
31/05/2021	0,51%	0,06	11,86	11,69	11,69	11,97	6M	1.989
28/05/2021	0,43%	0,05	11,80	11,68	11,57	11,81	3M	1.500
27/05/2021	-1,18%	-0,14	11,75	11,97	11,64	11,97	8M	2.641
26/05/2021	-0,83%	-0,10	11,89	12,01	11,73	12,09	7M	2.327
25/05/2021	3,72%	0,43	11,99	11,63	11,63	11,99	22M	2.672
24/05/2021	0,52%	0,06	11,56	11,63	11,28	11,63	8M	3.076
21/05/2021	-1,71%	-0,20	11,50	11,66	11,40	11,73	9M	2.890
20/05/2021	-0,43%	-0,05	11,70	11,74	11,58	11,91	9M	2.483
19/05/2021	-0,17%	-0,02	11,75	12,05	11,53	12,40	30M	5.632
18/05/2021	9,59%	1,03	11,77	12,00	11,65	12,30	47M	7.811
17/05/2021	0,56%	0,06	10,74	10,68	10,51	10,78	4M	1.582
14/05/2021	-1,48%	-0,16	10,68	10,92	10,57	10,94	6M	3.771
13/05/2021	1,78%	0,19	10,84	10,66	10,50	10,84	13M	3.214
12/05/2021	-3,09%	-0,34	10,65	10,93	10,55	11,00	13M	5.406
11/05/2021	2,14%	0,23	10,99	10,50	10,46	10,99	9M	3.880
10/05/2021	1,99%	0,21	10,76	10,82	10,46	10,82	9M	3.466
07/05/2021	3,43%	0,35	10,55	10,20	10,07	10,69	18M	4.230
06/05/2021	0,00%	0,00	10,20	10,21	9,95	10,33	7M	3.856
05/05/2021	4,62%	0,45	10,20	9,75	9,70	10,20	20M	2.833
04/05/2021	0,10%	0,01	9,75	9,85	9,60	9,93	14M	5.225
03/05/2021	1,46%	0,14	9,74	9,69	9,54	9,79	10M	3.589
30/04/2021	0,21%	0,02	9,60	9,57	9,38	9,66	6M	2.698
29/04/2021	3,01%	0,28	9,58	9,41	9,29	9,61	11M	4.628
28/04/2021	0,54%	0,05	9,30	9,16	9,16	9,35	7M	2.915
27/04/2021	2,10%	0,19	9,25	9,20	9,05	9,42	40M	3.810
26/04/2021	-2,16%	-0,20	9,06	9,27	9,03	9,32	21M	2.865
23/04/2021	0,11%	0,01	9,26	9,20	9,15	9,57	7M	2.514
22/04/2021	-0,64%	-0,06	9,25	9,23	9,22	9,37	5M	1.922
20/04/2021	-2,00%	-0,19	9,31	9,50	9,04	9,56	19M	4.849
19/04/2021	-1,35%	-0,13	9,50	9,64	9,50	9,68	6M	3.248
16/04/2021	-3,22%	-0,32	9,63	9,95	9,62	9,95	6M	2.424
15/04/2021	4,74%	0,45	9,95	9,50	9,47	9,96	5M	2.492
14/04/2021	0,53%	0,05	9,50	9,50	9,43	9,57	32M	4.350
13/04/2021	-0,21%	-0,02	9,45	9,47	9,43	9,67	3M	1.804
12/04/2021	1,28%	0,12	9,47	9,30	9,30	9,58	5M	2.824
09/04/2021	-0,64%	-0,06	9,35	9,43	9,27	9,58	5M	2.621
08/04/2021	0,11%	0,01	9,41	9,49	9,35	9,49	7M	2.066
07/04/2021	-2,59%	-0,25	9,40	9,67	9,40	9,80	6M	2.393
06/04/2021	4,21%	0,39	9,65	9,17	9,17	9,65	11M	4.877
05/04/2021	0,65%	0,06	9,26	9,25	9,14	9,30	3M	1.609
01/04/2021	1,77%	0,16	9,20	9,19	9,11	9,30	8M	2.936
31/03/2021	-1,42%	-0,13	9,04	9,17	8,99	9,25	23M	2.009
30/03/2021	1,33%	0,12	9,17	9,06	9,05	9,26	3M	1.709
29/03/2021	1,00%	0,09	9,05	8,96	8,94	9,17	8M	2.754
26/03/2021	0,00%	0,00	8,96	9,08	8,89	9,08	6M	2.943
25/03/2021	-0,44%	-0,04	8,96	9,00	8,82	9,10	7M	3.017
24/03/2021	-2,17%	-0,20	9,00	9,20	8,88	9,26	5M	1.913
23/03/2021	0,44%	0,04	9,20	9,05	9,04	9,28	14M	6.210
22/03/2021	-2,45%	-0,23	9,16	9,40	9,15	9,47	5M	2.380
19/03/2021	2,40%	0,22	9,39	9,24	9,15	9,42	3M	1.376
18/03/2021	0,44%	0,04	9,17	9,16	9,04	9,27	9M	3.152
17/03/2021	-0,76%	-0,07	9,13	9,18	9,02	9,20	3M	1.902
16/03/2021	-	-	9,20	9,13	8,98	9,30	3M	2.034

Date,Open,High,Low,Close,Volume
24-Sep-21,12.96,13.08,12.68,12.74,16586294
23-Sep-21,12.95,13.11,12.69,13.08,11808507
22-Sep-21,13.05,13.05,12.66,12.88,23775545
21-Sep-21,12.95,13.11,12.76,12.88,9937327
20-Sep-21,12.82,12.89,12.43,12.89,11839652
17-Sep-21,12.97,13.14,12.70,13.14,12994062
16-Sep-21,13.17,13.21,12.85,12.99,18563056
15-Sep-21,13.44,13.44,12.87,13.25,22003930
14-Sep-21,13.57,13.75,13.26,13.45,17530820
13-Sep-21,13.28,13.56,13.00,13.51,20017403
10-Sep-21,13.53,13.66,12.85,12.90,20357523
09-Sep-21,12.94,13.40,12.60,13.40,19181872
08-Sep-21,13.23,13.40,12.65,12.94,17834120
06-Sep-21,13.19,13.41,12.80,13.29,17112258
03-Sep-21,12.30,13.23,12.18,13.23,67406590
02-Sep-21,12.43,12.48,12.05,12.16,10521537
01-Sep-21,12.19,12.38,12.14,12.35,7568689
31-Aug-21,12.70,12.80,12.03,12.11,14550073
30-Aug-21,12.37,12.68,12.31,12.68,11239400
27-Aug-21,12.51,12.61,12.37,12.40,7970429
26-Aug-21,12.73,12.80,12.52,12.52,4545717
25-Aug-21,12.56,12.77,12.50,12.77,9719298
24-Aug-21,12.39,12.69,12.32,12.62,8227378
23-Aug-21,12.91,12.96,12.18,12.29,25872717
20-Aug-21,12.80,13.00,12.65,12.89,7903664
19-Aug-21,12.00,12.91,11.96,12.80,10366849
18-Aug-21,12.62,12.95,12.18,12.37,12548647
17-Aug-21,13.05,13.26,12.58,12.73,26145125
16-Aug-21,13.64,13.64,13.32,13.39,23665257
13-Aug-21,13.33,13.66,13.12,13.54,15813488
12-Aug-21,13.65,13.65,13.29,13.34,11614302
11-Aug-21,13.39,13.74,13.27,13.65,14522470
10-Aug-21,13.06,13.40,13.03,13.39,18685943
09-Aug-21,12.88,13.10,12.77,13.00,19380101
06-Aug-21,12.47,12.83,12.33,12.80,11995414
05-Aug-21,12.81,12.92,12.40,12.47,26124851
04-Aug-21,12.58,12.85,12.50,12.69,18885481
03-Aug-21,12.32,12.59,12.22,12.59,26893408
02-Aug-21,12.14,12.16,11.93,12.09,11771825
30-Jul-21,12.12,12.18,11.78,11.95,9283412
29-Jul-21,12.26,12.32,12.13,12.18,5828676
28-Jul-21,12.17,12.44,12.17,12.30,10807508
27-Jul-21,12.50,12.54,12.11,12.30,14950142
26-Jul-21,12.52,12.68,12.43,12.57,12566809
23-Jul-21,12.70,12.79,12.50,12.52,14688534
22-Jul-21,12.40,12.74,12.30,12.68,11055463
21-Jul-21,12.28,12.42,12.01,12.38,11932996
20-Jul-21,12.20,12.43,12.06,12.28,12504961
19-Jul-21,12.13,12.27,11.61,12.20,11828015
16-Jul-21,12.30,12.45,12.01,12.15,14207746
15-Jul-21,12.10,12.25,11.97,12.25,7657090
14-Jul-21,12.28,12.37,12.06,12.15,11417358
13-Jul-21,11.79,12.31,11.77,12.28,17333001
12-Jul-21,11.65,11.94,11.57,11.89,16714390
08-Jul-21,11.44,11.65,11.29,11.51,8622125
07-Jul-21,11.55,11.64,11.39,11.59,9139539
06-Jul-21,11.74,11.74,11.32,11.41,8336503
05-Jul-21,11.48,11.74,11.37,11.73,8160553
02-Jul-21,11.52,11.52,11.32,11.45,6302391
01-Jul-21,11.12,11.55,11.12,11.52,13479574
30-Jun-21,11.34,11.46,11.06,11.25,10547579
29-Jun-21,11.35,11.44,11.12,11.27,6088200
28-Jun-21,11.36,11.52,11.22,11.39,5058268
25-Jun-21,11.59,11.70,11.36,11.50,10869810
24-Jun-21,11.94,11.94,11.71,11.71,7024586
23-Jun-21,11.88,11.99,11.63,11.85,6657690
22-Jun-21,11.78,11.95,11.61,11.90,5203328
21-Jun-21,11.76,11.99,11.72,11.99,3906359
18-Jun-21,11.91,12.00,11.70,11.80,9393342
17-Jun-21,12.61,12.83,11.73,12.00,105069950
16-Jun-21,12.97,12.97,12.58,12.75,7722368
15-Jun-21,12.38,13.14,12.38,12.79,40238687
14-Jun-21,12.53,12.66,12.33,12.48,6838025
11-Jun-21,12.69,12.69,12.32,12.45,11471493
10-Jun-21,12.41,12.78,12.39,12.70,8627639
09-Jun-21,12.73,12.82,12.18,12.40,11946031
08-Jun-21,12.49,12.73,12.33,12.66,19465489
07-Jun-21,11.90,12.49,11.87,12.40,12036555
04-Jun-21,11.70,11.89,11.66,11.88,3609705
02-Jun-21,11.80,11.82,11.61,11.82,4777768
01-Jun-21,11.95,11.95,11.65,11.72,7890628
31-May-21,11.69,11.97,11.69,11.86,5558864
28-May-21,11.68,11.81,11.57,11.80,3442454
27-May-21,11.97,11.97,11.64,11.75,8298699
26-May-21,12.01,12.09,11.73,11.89,6553457
25-May-21,11.63,11.99,11.63,11.99,22218327
24-May-21,11.63,11.63,11.28,11.56,7911757
21-May-21,11.66,11.73,11.40,11.50,9167515
20-May-21,11.74,11.91,11.58,11.70,8997611
19-May-21,12.05,12.40,11.53,11.75,29702481
18-May-21,12.00,12.30,11.65,11.77,46879606
17-May-21,10.68,10.78,10.51,10.74,3507892
14-May-21,10.92,10.94,10.57,10.68,6473575
13-May-21,10.66,10.84,10.50,10.84,12644938
12-May-21,10.93,11.00,10.55,10.65,12834118
11-May-21,10.50,10.99,10.46,10.99,8633807
10-May-21,10.82,10.82,10.46,10.76,9236740
07-May-21,10.20,10.69,10.07,10.55,18134691
06-May-21,10.21,10.33,9.95,10.20,7311756
05-May-21,9.75,10.20,9.70,10.20,19905989
04-May-21,9.85,9.93,9.60,9.75,13814110
03-May-21,9.69,9.79,9.54,9.74,9813948
30-Apr-21,9.57,9.66,9.38,9.60,5883913
29-Apr-21,9.41,9.61,9.29,9.58,10595079
28-Apr-21,9.16,9.35,9.16,9.30,7475389
27-Apr-21,9.20,9.42,9.05,9.25,39500783
26-Apr-21,9.27,9.32,9.03,9.06,21020854
23-Apr-21,9.20,9.57,9.15,9.26,7254625
22-Apr-21,9.23,9.37,9.22,9.25,5485089
20-Apr-21,9.50,9.56,9.04,9.31,19087699
19-Apr-21,9.64,9.68,9.50,9.50,5962379
16-Apr-21,9.95,9.95,9.62,9.63,5889973
15-Apr-21,9.50,9.96,9.47,9.95,5407720
14-Apr-21,9.50,9.57,9.43,9.50,32276744
13-Apr-21,9.47,9.67,9.43,9.45,3432919
12-Apr-21,9.30,9.58,9.30,9.47,4625107
09-Apr-21,9.43,9.58,9.27,9.35,5070703
08-Apr-21,9.49,9.49,9.35,9.41,7060260
07-Apr-21,9.67,9.80,9.40,9.40,5748465
06-Apr-21,9.17,9.65,9.17,9.65,10830977
05-Apr-21,9.25,9.30,9.14,9.26,3117904
01-Apr-21,9.19,9.30,9.11,9.20,8439445
31-Mar-21,9.17,9.25,8.99,9.04,23227845
30-Mar-21,9.06,9.26,9.05,9.17,3403471
29-Mar-21,8.96,9.17,8.94,9.05,7516003
26-Mar-21,9.08,9.08,8.89,8.96,6007389
25-Mar-21,9.00,9.10,8.82,8.96,6756123
24-Mar-21,9.20,9.26,8.88,9.00,5004698
23-Mar-21,9.05,9.28,9.04,9.20,14232568
22-Mar-21,9.40,9.47,9.15,9.16,5035799
19-Mar-21,9.24,9.42,9.15,9.39,3035934
18-Mar-21,9.16,9.27,9.04,9.17,9097408
17-Mar-21,9.18,9.20,9.02,9.13,3424835
16-Mar-21,9.13,9.30,8.98,9.20,3432973

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PGMN3

cotações, gráficos e mais...