Cotação atual, histórico e gráfico do papel: PGMN3
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 |
15/01/2021 | 0,87% | 0,09 | 10,40 | 10,27 | 10,11 | 10,60 | 8M | 2.670 |
14/01/2021 | 1,08% | 0,11 | 10,31 | 10,40 | 9,90 | 10,40 | 11M | 3.332 |
13/01/2021 | 6,36% | 0,61 | 10,20 | 9,68 | 9,45 | 10,20 | 20M | 5.013 |
12/01/2021 | 5,38% | 0,49 | 9,59 | 9,22 | 9,11 | 9,59 | 16M | 4.716 |
11/01/2021 | 0,89% | 0,08 | 9,10 | 9,11 | 8,91 | 9,18 | 7M | 2.527 |
08/01/2021 | -0,44% | -0,04 | 9,02 | 9,23 | 8,98 | 9,23 | 5M | 2.231 |
07/01/2021 | -0,88% | -0,08 | 9,06 | 9,23 | 8,96 | 9,23 | 7M | 3.165 |
06/01/2021 | -0,65% | -0,06 | 9,14 | 9,28 | 9,06 | 9,30 | 10M | 4.044 |
05/01/2021 | 1,32% | 0,12 | 9,20 | 9,19 | 8,80 | 9,20 | 6M | 2.479 |
04/01/2021 | 0,67% | 0,06 | 9,08 | 9,20 | 8,80 | 9,20 | 6M | 2.497 |
30/12/2020 | 0,78% | 0,07 | 9,02 | 9,11 | 8,93 | 9,11 | 7M | 2.606 |
|
29/12/2020 | 1,13% | 0,10 | 8,95 | 9,00 | 8,80 | 9,01 | 4M | 2.185 |
28/12/2020 | 2,43% | 0,21 | 8,85 | 8,68 | 8,68 | 8,89 | 8M | 2.356 |
23/12/2020 | 1,41% | 0,12 | 8,64 | 8,52 | 8,40 | 8,64 | 4M | 1.458 |
22/12/2020 | 0,24% | 0,02 | 8,52 | 8,50 | 8,37 | 8,63 | 4M | 2.121 |
21/12/2020 | 0,59% | 0,05 | 8,50 | 8,20 | 8,09 | 8,54 | 4M | 1.298 |
18/12/2020 | -0,47% | -0,04 | 8,45 | 8,55 | 8,44 | 8,57 | 3M | 780 |
17/12/2020 | 1,43% | 0,12 | 8,49 | 8,40 | 8,35 | 8,55 | 4M | 1.046 |
16/12/2020 | 1,21% | 0,10 | 8,37 | 8,30 | 8,25 | 8,40 | 3M | 949 |
15/12/2020 | 2,99% | 0,24 | 8,27 | 8,10 | 8,05 | 8,32 | 5M | 1.352 |
14/12/2020 | 0,12% | 0,01 | 8,03 | 7,95 | 7,95 | 8,09 | 3M | 1.216 |
11/12/2020 | 0,88% | 0,07 | 8,02 | 7,95 | 7,93 | 8,06 | 4M | 1.208 |
10/12/2020 | -0,50% | -0,04 | 7,95 | 8,04 | 7,84 | 8,09 | 10M | 678 |
09/12/2020 | 0,63% | 0,05 | 7,99 | 7,94 | 7,83 | 8,00 | 3M | 1.357 |
08/12/2020 | -1,24% | -0,10 | 7,94 | 8,05 | 7,90 | 8,09 | 5M | 1.775 |
07/12/2020 | -1,11% | -0,09 | 8,04 | 8,10 | 7,99 | 8,19 | 4M | 982 |
04/12/2020 | -0,73% | -0,06 | 8,13 | 8,19 | 8,13 | 8,27 | 3M | 850 |
03/12/2020 | -0,12% | -0,01 | 8,19 | 8,17 | 8,17 | 8,31 | 6M | 2.205 |
02/12/2020 | -0,12% | -0,01 | 8,20 | 8,26 | 8,13 | 8,30 | 4M | 1.528 |
01/12/2020 | -0,97% | -0,08 | 8,21 | 8,32 | 8,21 | 8,35 | 3M | 737 |
30/11/2020 | -0,60% | -0,05 | 8,29 | 8,34 | 8,25 | 8,39 | 2M | 639 |
27/11/2020 | -0,24% | -0,02 | 8,34 | 8,39 | 8,32 | 8,39 | 2M | 816 |
26/11/2020 | 0,36% | 0,03 | 8,36 | 8,31 | 8,24 | 8,38 | 2M | 712 |
25/11/2020 | 0,36% | 0,03 | 8,33 | 8,30 | 8,23 | 8,37 | 4M | 1.040 |
24/11/2020 | 1,22% | 0,10 | 8,30 | 8,22 | 8,20 | 8,30 | 2M | 486 |
23/11/2020 | -1,56% | -0,13 | 8,20 | 8,39 | 8,19 | 8,39 | 3M | 923 |
20/11/2020 | -0,60% | -0,05 | 8,33 | 8,39 | 8,30 | 8,39 | 2M | 619 |
19/11/2020 | -0,48% | -0,04 | 8,38 | 8,43 | 8,30 | 8,48 | 4M | 762 |
18/11/2020 | 0,00% | 0,00 | 8,42 | 8,42 | 8,35 | 8,49 | 2M | 587 |
17/11/2020 | -1,06% | -0,09 | 8,42 | 8,49 | 8,41 | 8,50 | 2M | 917 |
16/11/2020 | 0,95% | 0,08 | 8,51 | 8,45 | 8,35 | 8,55 | 3M | 1.067 |
13/11/2020 | 2,18% | 0,18 | 8,43 | 8,25 | 8,25 | 8,43 | 1M | 462 |
12/11/2020 | -2,37% | -0,20 | 8,25 | 8,45 | 8,25 | 8,45 | 3M | 896 |
11/11/2020 | 0,36% | 0,03 | 8,45 | 8,49 | 8,27 | 8,55 | 4M | 1.340 |
10/11/2020 | -0,24% | -0,02 | 8,42 | 8,61 | 8,38 | 8,70 | 5M | 1.620 |
09/11/2020 | -0,59% | -0,05 | 8,44 | 8,67 | 8,41 | 8,85 | 4M | 1.052 |
06/11/2020 | 1,68% | 0,14 | 8,49 | 8,35 | 8,20 | 8,49 | 3M | 861 |
05/11/2020 | 1,83% | 0,15 | 8,35 | 8,26 | 8,26 | 8,39 | 2M | 807 |
04/11/2020 | 2,24% | 0,18 | 8,20 | 8,10 | 8,01 | 8,20 | 2M | 723 |
03/11/2020 | -2,20% | -0,18 | 8,02 | 8,35 | 7,93 | 8,47 | 4M | 965 |
30/10/2020 | -3,64% | -0,31 | 8,20 | 8,91 | 8,08 | 8,99 | 11M | 3.594 |
29/10/2020 | -1,05% | -0,09 | 8,51 | 8,61 | 8,32 | 8,68 | 4M | 1.463 |
28/10/2020 | -4,87% | -0,44 | 8,60 | 9,02 | 8,60 | 9,02 | 5M | 2.168 |
27/10/2020 | 0,56% | 0,05 | 9,04 | 9,00 | 8,86 | 9,04 | 3M | 1.083 |
26/10/2020 | 0,11% | 0,01 | 8,99 | 9,02 | 8,88 | 9,02 | 2M | 676 |
23/10/2020 | -1,32% | -0,12 | 8,98 | 9,09 | 8,95 | 9,09 | 3M | 885 |
22/10/2020 | 0,11% | 0,01 | 9,10 | 9,05 | 9,00 | 9,10 | 4M | 1.182 |
21/10/2020 | -0,55% | -0,05 | 9,09 | 9,14 | 9,06 | 9,14 | 3M | 963 |
20/10/2020 | 1,22% | 0,11 | 9,14 | 9,12 | 9,06 | 9,15 | 3M | 970 |
19/10/2020 | -4,44% | -0,42 | 9,03 | 9,35 | 9,02 | 9,44 | 20M | 4.192 |
16/10/2020 | -1,56% | -0,15 | 9,45 | 9,62 | 9,42 | 9,66 | 6M | 2.108 |
15/10/2020 | 2,56% | 0,24 | 9,60 | 9,60 | 9,43 | 9,70 | 20M | 7.062 |
14/10/2020 | 2,86% | 0,26 | 9,36 | 9,40 | 9,24 | 9,52 | 16M | 3.149 |
13/10/2020 | 0,33% | 0,03 | 9,10 | 9,37 | 8,88 | 9,70 | 19M | 5.925 |
09/10/2020 | 1,34% | 0,12 | 9,07 | 8,94 | 8,80 | 9,09 | 5M | 1.915 |
08/10/2020 | -1,65% | -0,15 | 8,95 | 9,11 | 8,95 | 9,16 | 4M | 2.183 |
07/10/2020 | 0,44% | 0,04 | 9,10 | 9,09 | 8,95 | 9,25 | 4M | 1.108 |
06/10/2020 | -1,09% | -0,10 | 9,06 | 9,17 | 9,06 | 9,34 | 3M | 924 |
05/10/2020 | -1,51% | -0,14 | 9,16 | 9,48 | 9,10 | 9,48 | 6M | 1.014 |
02/10/2020 | 0,43% | 0,04 | 9,30 | 9,20 | 9,08 | 9,50 | 5M | 2.336 |
01/10/2020 | 0,65% | 0,06 | 9,26 | 9,30 | 9,05 | 9,30 | 8M | 1.117 |
30/09/2020 | -0,43% | -0,04 | 9,20 | 9,24 | 9,08 | 9,33 | 9M | 1.295 |
29/09/2020 | -0,65% | -0,06 | 9,24 | 9,24 | 9,01 | 9,28 | 1M | 836 |
28/09/2020 | -1,90% | -0,18 | 9,30 | 9,42 | 9,25 | 9,52 | 17M | 1.283 |
25/09/2020 | -1,25% | -0,12 | 9,48 | 9,59 | 9,38 | 9,59 | 4M | 2.066 |
24/09/2020 | 0,42% | 0,04 | 9,60 | 9,57 | 9,30 | 9,70 | 4M | 607 |
23/09/2020 | -2,45% | -0,24 | 9,56 | 9,80 | 9,56 | 9,90 | 3M | 862 |
22/09/2020 | 5,38% | 0,50 | 9,80 | 9,38 | 9,20 | 9,80 | 4M | 1.389 |
21/09/2020 | -0,85% | -0,08 | 9,30 | 9,38 | 9,03 | 9,38 | 3M | 903 |
18/09/2020 | -2,29% | -0,22 | 9,38 | 9,59 | 9,38 | 9,60 | 3M | 958 |
17/09/2020 | -2,74% | -0,27 | 9,60 | 9,86 | 9,59 | 9,86 | 5M | 924 |
16/09/2020 | 0,92% | 0,09 | 9,87 | 9,76 | 9,62 | 9,87 | 2M | 752 |
15/09/2020 | 0,10% | 0,01 | 9,78 | 9,75 | 9,50 | 9,83 | 8M | 3.653 |
14/09/2020 | -1,31% | -0,13 | 9,77 | 9,90 | 9,77 | 10,13 | 12M | 4.709 |
11/09/2020 | -1,98% | -0,20 | 9,90 | 10,08 | 9,67 | 10,10 | 15M | 3.701 |
10/09/2020 | -1,85% | -0,19 | 10,10 | 10,25 | 10,10 | 10,25 | 9M | 2.022 |
09/09/2020 | -0,58% | -0,06 | 10,29 | 10,35 | 10,19 | 10,44 | 13M | 2.259 |
08/09/2020 | -0,48% | -0,05 | 10,35 | 10,40 | 10,00 | 10,40 | 15M | 3.195 |
04/09/2020 | 0,00% | 0,00 | 10,40 | 10,70 | 10,25 | 10,80 | 42M | 10.802 |
03/09/2020 | 0,97% | 0,10 | 10,40 | 10,78 | 10,10 | 11,30 | 133M | 27.694 |
02/09/2020 | - | - | 10,30 | 9,11 | 8,80 | 10,95 | 154M | 33.701 |
Date,Open,High,Low,Close,Volume
15-Jan-21,10.27,10.60,10.11,10.40,8124792
14-Jan-21,10.40,10.40,9.90,10.31,10549256
13-Jan-21,9.68,10.20,9.45,10.20,20091833
12-Jan-21,9.22,9.59,9.11,9.59,16061086
11-Jan-21,9.11,9.18,8.91,9.10,6914634
08-Jan-21,9.23,9.23,8.98,9.02,4863332
07-Jan-21,9.23,9.23,8.96,9.06,6900910
06-Jan-21,9.28,9.30,9.06,9.14,9553523
05-Jan-21,9.19,9.20,8.80,9.20,5699793
04-Jan-21,9.20,9.20,8.80,9.08,5516015
30-Dec-20,9.11,9.11,8.93,9.02,6787627
29-Dec-20,9.00,9.01,8.80,8.95,4273364
28-Dec-20,8.68,8.89,8.68,8.85,8121161
23-Dec-20,8.52,8.64,8.40,8.64,4123573
22-Dec-20,8.50,8.63,8.37,8.52,4074113
21-Dec-20,8.20,8.54,8.09,8.50,4090943
18-Dec-20,8.55,8.57,8.44,8.45,2582078
17-Dec-20,8.40,8.55,8.35,8.49,4125439
16-Dec-20,8.30,8.40,8.25,8.37,2820994
15-Dec-20,8.10,8.32,8.05,8.27,5101395
14-Dec-20,7.95,8.09,7.95,8.03,3119117
11-Dec-20,7.95,8.06,7.93,8.02,3552506
10-Dec-20,8.04,8.09,7.84,7.95,10176471
09-Dec-20,7.94,8.00,7.83,7.99,3432260
08-Dec-20,8.05,8.09,7.90,7.94,4978639
07-Dec-20,8.10,8.19,7.99,8.04,4380909
04-Dec-20,8.19,8.27,8.13,8.13,3332247
03-Dec-20,8.17,8.31,8.17,8.19,5616520
02-Dec-20,8.26,8.30,8.13,8.20,3633139
01-Dec-20,8.32,8.35,8.21,8.21,2546718
30-Nov-20,8.34,8.39,8.25,8.29,1549737
27-Nov-20,8.39,8.39,8.32,8.34,1522785
26-Nov-20,8.31,8.38,8.24,8.36,1819313
25-Nov-20,8.30,8.37,8.23,8.33,3724241
24-Nov-20,8.22,8.30,8.20,8.30,1880122
23-Nov-20,8.39,8.39,8.19,8.20,2905046
20-Nov-20,8.39,8.39,8.30,8.33,2151036
19-Nov-20,8.43,8.48,8.30,8.38,3626960
18-Nov-20,8.42,8.49,8.35,8.42,1830066
17-Nov-20,8.49,8.50,8.41,8.42,2165635
16-Nov-20,8.45,8.55,8.35,8.51,2638211
13-Nov-20,8.25,8.43,8.25,8.43,1387862
12-Nov-20,8.45,8.45,8.25,8.25,3261891
11-Nov-20,8.49,8.55,8.27,8.45,3775084
10-Nov-20,8.61,8.70,8.38,8.42,5480760
09-Nov-20,8.67,8.85,8.41,8.44,3511199
06-Nov-20,8.35,8.49,8.20,8.49,2518462
05-Nov-20,8.26,8.39,8.26,8.35,1887522
04-Nov-20,8.10,8.20,8.01,8.20,1566824
03-Nov-20,8.35,8.47,7.93,8.02,3707387
30-Oct-20,8.91,8.99,8.08,8.20,10896063
29-Oct-20,8.61,8.68,8.32,8.51,4253774
28-Oct-20,9.02,9.02,8.60,8.60,4569325
27-Oct-20,9.00,9.04,8.86,9.04,2514849
26-Oct-20,9.02,9.02,8.88,8.99,2268111
23-Oct-20,9.09,9.09,8.95,8.98,2713868
22-Oct-20,9.05,9.10,9.00,9.10,4281374
21-Oct-20,9.14,9.14,9.06,9.09,3148696
20-Oct-20,9.12,9.15,9.06,9.14,3100421
19-Oct-20,9.35,9.44,9.02,9.03,19741149
16-Oct-20,9.62,9.66,9.42,9.45,6418927
15-Oct-20,9.60,9.70,9.43,9.60,19836109
14-Oct-20,9.40,9.52,9.24,9.36,16336324
13-Oct-20,9.37,9.70,8.88,9.10,18665347
09-Oct-20,8.94,9.09,8.80,9.07,4677671
08-Oct-20,9.11,9.16,8.95,8.95,4458525
07-Oct-20,9.09,9.25,8.95,9.10,3710555
06-Oct-20,9.17,9.34,9.06,9.06,2582604
05-Oct-20,9.48,9.48,9.10,9.16,6027050
02-Oct-20,9.20,9.50,9.08,9.30,5021994
01-Oct-20,9.30,9.30,9.05,9.26,8306321
30-Sep-20,9.24,9.33,9.08,9.20,8573761
29-Sep-20,9.24,9.28,9.01,9.24,1495981
28-Sep-20,9.42,9.52,9.25,9.30,17119352
25-Sep-20,9.59,9.59,9.38,9.48,3851227
24-Sep-20,9.57,9.70,9.30,9.60,3829813
23-Sep-20,9.80,9.90,9.56,9.56,2763478
22-Sep-20,9.38,9.80,9.20,9.80,4012582
21-Sep-20,9.38,9.38,9.03,9.30,3309991
18-Sep-20,9.59,9.60,9.38,9.38,3201238
17-Sep-20,9.86,9.86,9.59,9.60,4990485
16-Sep-20,9.76,9.87,9.62,9.87,2455624
15-Sep-20,9.75,9.83,9.50,9.78,8101675
14-Sep-20,9.90,10.13,9.77,9.77,11676639
11-Sep-20,10.08,10.10,9.67,9.90,15107133
10-Sep-20,10.25,10.25,10.10,10.10,9196945
09-Sep-20,10.35,10.44,10.19,10.29,12578458
08-Sep-20,10.40,10.40,10.00,10.35,14971912
04-Sep-20,10.70,10.80,10.25,10.40,42232220
03-Sep-20,10.78,11.30,10.10,10.40,132689081
02-Sep-20,9.11,10.95,8.80,10.30,153575926
*exoneração de responsabilidade e termos de uso