Cotação atual, histórico e gráfico do papel: PHMO34

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 PHMO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	4,77%	3,29	72,24	67,57	67,57	72,24	2K	5
29/10/2026	1,13%	0,77	68,95	68,95	68,95	68,95	206	1
28/10/2026	0,31%	0,21	68,18	67,83	67,83	68,18	817	5
27/10/2026	-0,01%	-0,01	67,97	67,90	67,27	68,05	9K	5
26/10/2026	9,03%	5,63	67,98	62,35	62,35	67,98	260	2
23/10/2026	-4,09%	-2,66	62,35	63,00	62,35	63,00	64K	6
22/10/2026	4,79%	2,97	65,01	62,28	62,28	65,01	77K	12
21/10/2026	-2,71%	-1,73	62,04	61,62	61,62	62,27	1K	13
20/10/2026	-0,84%	-0,54	63,77	63,75	63,75	63,77	628	3
19/10/2026	-1,38%	-0,90	64,31	64,31	64,31	64,31	64	1
16/10/2026	1,97%	1,26	65,21	65,21	65,21	65,21	130	2
15/10/2026	-1,22%	-0,79	63,95	64,74	63,61	64,74	192	3
14/10/2026	3,47%	2,17	64,74	63,95	63,67	64,79	6K	9
09/10/2026	-0,22%	-0,14	62,57	62,69	62,57	62,69	3K	2
08/10/2026	4,64%	2,78	62,71	61,91	61,91	62,71	124	2
07/10/2026	1,20%	0,71	59,93	60,29	59,88	60,29	240	4
06/10/2026	-0,30%	-0,18	59,22	58,50	58,50	59,57	76K	15
05/10/2026	-2,46%	-1,50	59,40	59,04	58,98	59,40	2K	7
02/10/2026	-2,67%	-1,67	60,90	62,16	60,90	62,16	124K	11
30/09/2026	-1,11%	-0,70	62,57	62,10	60,00	62,57	727	5
29/09/2026	1,22%	0,76	63,27	62,63	62,35	63,27	313	3
28/09/2026	1,26%	0,78	62,51	61,80	61,80	62,51	806	3
25/09/2026	-1,34%	-0,84	61,73	62,39	61,43	62,39	2K	7
24/09/2026	1,94%	1,19	62,57	62,57	62,57	62,57	2K	1
23/09/2026	0,29%	0,18	61,38	61,50	61,14	61,68	21K	6
22/09/2026	2,41%	1,44	61,20	60,96	60,96	61,20	244	3
21/09/2026	-1,56%	-0,95	59,76	59,75	59,75	59,94	25K	4
18/09/2026	-6,61%	-4,30	60,71	60,78	60,71	60,78	182	3
16/09/2026	4,08%	2,55	65,01	65,01	65,01	65,01	65	1
15/09/2026	1,26%	0,78	62,46	61,68	61,68	62,63	806	5
11/09/2026	3,54%	2,11	61,68	61,01	61,01	61,68	307	2
09/09/2026	0,97%	0,57	59,57	59,45	59,45	59,57	178	2
08/09/2026	0,67%	0,39	59,00	58,02	58,02	59,00	117	2
04/09/2026	-2,24%	-1,34	58,61	59,19	58,61	59,19	3K	3
03/09/2026	0,12%	0,07	59,95	59,95	59,95	59,95	59	1
02/09/2026	-1,93%	-1,18	59,88	60,90	59,88	60,90	120	2
01/09/2026	-0,13%	-0,08	61,06	61,06	61,06	61,06	4K	1
31/08/2026	-2,39%	-1,50	61,14	61,74	60,84	61,74	86K	8
28/08/2026	0,00%	0,00	62,64	62,75	62,40	62,75	24K	5
26/08/2026	2,05%	1,26	62,64	62,76	62,48	63,12	96K	7
24/08/2026	1,57%	0,95	61,38	61,74	61,38	61,98	6K	4
21/08/2026	-1,74%	-1,07	60,43	61,14	60,18	61,26	73K	1.046
19/08/2026	0,57%	0,35	61,50	60,96	60,54	61,50	3K	6
18/08/2026	1,21%	0,73	61,15	60,42	60,42	61,38	6K	3
17/08/2026	-2,99%	-1,86	60,42	62,16	60,12	62,16	303	3
14/08/2026	1,76%	1,08	62,28	61,86	61,86	62,28	13K	2
13/08/2026	1,19%	0,72	61,20	61,92	61,20	61,92	28K	6
12/08/2026	0,30%	0,18	60,48	59,94	59,94	60,48	600	4
11/08/2026	1,88%	1,11	60,30	59,52	59,34	60,30	3K	5
10/08/2026	-1,65%	-0,99	59,19	60,36	59,19	60,36	24K	8
07/08/2026	-0,10%	-0,06	60,18	59,76	59,76	60,18	3K	3
06/08/2026	-0,20%	-0,12	60,24	59,88	59,88	60,60	301	3
05/08/2026	0,70%	0,42	60,36	60,36	60,36	60,36	29K	2
03/08/2026	-1,28%	-0,78	59,94	60,72	59,82	60,72	19K	8
31/07/2026	-0,99%	-0,61	60,72	61,08	60,72	61,08	425	4
30/07/2026	-87,39%	-425,06	61,33	59,58	59,58	61,33	2K	5
23/07/2026	-1,03%	-5,07	486,39	486,39	486,39	486,39	486	1
22/07/2026	0,40%	1,95	491,46	494,40	491,46	496,33	2K	3
20/07/2026	0,00%	0,00	489,51	490,00	489,51	490,00	5K	3
17/07/2026	2,72%	12,94	489,51	488,53	488,53	489,51	7K	2
16/07/2026	3,46%	15,96	476,57	462,76	462,76	477,48	64K	131
10/07/2026	-1,31%	-6,10	460,61	460,61	460,61	460,61	921	1
01/07/2026	-0,78%	-3,69	466,71	466,71	466,71	466,71	3K	1
26/06/2026	1,14%	5,31	470,40	470,40	470,40	470,40	470	1
25/06/2026	-0,01%	-0,06	465,09	462,30	462,30	465,09	927	2
24/06/2026	4,63%	20,58	465,15	466,10	465,15	466,10	47K	2
22/06/2026	-4,12%	-19,11	444,57	444,57	444,57	444,57	889	1
18/06/2026	0,26%	1,21	463,68	465,06	463,68	465,06	928	2
15/06/2026	-0,69%	-3,20	462,47	460,00	460,00	462,47	6K	3
12/06/2026	-0,71%	-3,33	465,67	465,67	465,67	465,67	465	1
11/06/2026	4,03%	18,19	469,00	469,00	469,00	469,00	45K	2
05/06/2026	3,81%	16,55	450,81	450,81	450,81	450,81	450	1
01/06/2026	-2,36%	-10,51	434,26	439,81	434,26	439,81	2K	3
29/05/2026	-6,56%	-31,25	444,77	444,77	444,77	444,77	444	1
22/05/2026	1,19%	5,59	476,02	476,02	476,02	476,02	14K	1
21/05/2026	-1,84%	-8,81	470,43	470,46	470,43	470,46	16K	2
19/05/2026	0,90%	4,26	479,24	479,24	479,24	479,24	3K	1
18/05/2026	3,04%	14,02	474,98	474,98	474,98	474,98	11K	1
13/05/2026	2,95%	13,19	460,96	464,72	460,96	464,72	12K	2
12/05/2026	7,35%	30,67	447,77	408,76	408,76	447,77	2K	4
08/05/2026	2,01%	8,21	417,10	417,10	417,10	417,10	417	1
29/04/2026	-1,00%	-4,15	408,89	410,77	408,89	410,77	2K	2
28/04/2026	0,25%	1,04	413,04	410,82	408,81	413,04	36K	3
24/04/2026	1,40%	5,67	412,00	412,00	412,00	412,00	412	1
23/04/2026	-0,18%	-0,74	406,33	406,33	406,33	406,33	406	1
22/04/2026	4,22%	16,48	407,07	399,97	396,36	408,70	85K	110
20/04/2026	-0,94%	-3,70	390,59	395,06	390,59	395,06	207K	5
17/04/2026	0,97%	3,79	394,29	388,83	388,83	394,29	3K	2
16/04/2026	-0,63%	-2,49	390,50	390,50	390,50	390,50	1K	1
15/04/2026	-1,49%	-5,93	392,99	392,99	392,99	392,99	392	1
14/04/2026	-1,36%	-5,48	398,92	403,44	394,57	403,44	1K	3
13/04/2026	0,90%	3,62	404,40	403,70	403,70	404,40	808	2
10/04/2026	-2,49%	-10,25	400,78	400,78	400,78	400,78	2K	2
09/04/2026	-0,15%	-0,61	411,03	409,91	409,91	411,03	6K	3
08/04/2026	0,89%	3,65	411,64	411,64	411,64	411,64	2K	1
07/04/2026	-0,68%	-2,81	407,99	412,46	407,99	412,86	5K	3
06/04/2026	0,80%	3,27	410,80	406,73	406,73	410,80	16K	4
02/04/2026	-0,09%	-0,35	407,53	407,53	407,53	407,53	407	1
01/04/2026	-5,04%	-21,67	407,88	419,42	407,00	419,42	52K	3
31/03/2026	-1,08%	-4,69	429,55	429,55	429,55	429,55	859	1
30/03/2026	1,39%	5,95	434,24	434,24	434,24	434,24	434	1
27/03/2026	0,10%	0,43	428,29	428,29	428,29	428,29	3K	1
26/03/2026	-1,05%	-4,56	427,86	427,86	427,86	427,86	855	1
25/03/2026	0,16%	0,68	432,42	432,42	432,42	432,42	2K	1
24/03/2026	0,21%	0,89	431,74	431,74	431,74	431,74	2K	1
23/03/2026	-0,38%	-1,64	430,85	428,89	428,89	431,27	5K	3
20/03/2026	1,48%	6,29	432,49	430,00	430,00	432,49	3K	2
19/03/2026	-2,00%	-8,70	426,20	426,20	426,20	426,20	852	1
18/03/2026	-5,18%	-23,74	434,90	434,90	434,90	434,90	2K	1
16/03/2026	-0,86%	-3,96	458,64	463,06	458,64	463,06	12K	4
13/03/2026	3,23%	14,48	462,60	462,60	462,60	462,60	10K	1
12/03/2026	4,06%	17,48	448,12	434,95	434,95	448,12	93K	3
11/03/2026	-3,43%	-15,28	430,64	435,04	430,64	435,04	56K	4
10/03/2026	0,16%	0,71	445,92	445,92	445,92	445,92	4K	1
09/03/2026	0,24%	1,06	445,21	446,71	445,21	446,71	135K	3
06/03/2026	0,09%	0,40	444,15	444,15	444,15	444,15	888	1
05/03/2026	-5,10%	-23,85	443,75	443,75	443,75	443,75	5K	1
04/03/2026	0,12%	0,55	467,60	462,93	462,93	467,60	12K	2
03/03/2026	-2,11%	-10,07	467,05	469,00	467,05	469,00	2K	2
02/03/2026	-0,29%	-1,39	477,12	479,30	477,12	479,30	2K	2
27/02/2026	-1,16%	-5,60	478,51	478,51	478,51	478,51	478	1
26/02/2026	-0,79%	-3,86	484,11	484,11	484,11	484,11	28K	1
25/02/2026	1,53%	7,33	487,97	487,97	487,97	487,97	487	1
24/02/2026	0,97%	4,64	480,64	480,64	480,64	480,64	480	1
20/02/2026	-0,60%	-2,85	476,00	475,21	475,21	476,00	15K	2
19/02/2026	0,00%	0,00	478,85	478,07	478,07	478,85	35K	2
18/02/2026	-2,57%	-12,62	478,85	478,85	478,85	478,85	2K	1
13/02/2026	1,53%	7,40	491,47	491,13	491,13	491,48	4K	5
11/02/2026	2,02%	9,58	484,07	472,27	472,27	484,07	3K	2
10/02/2026	1,29%	6,02	474,49	474,49	474,49	474,49	1K	1
09/02/2026	-0,08%	-0,37	468,47	468,40	468,40	468,47	109K	2
06/02/2026	-2,01%	-9,61	468,84	468,84	468,84	468,84	5K	1
05/02/2026	2,07%	9,69	478,45	478,45	478,45	478,45	478	1
04/02/2026	-	-	468,76	462,37	462,30	471,51	141K	285

Date,Open,High,Low,Close,Volume
30-Oct-26,67.57,72.24,67.57,72.24,1722
29-Oct-26,68.95,68.95,68.95,68.95,206
28-Oct-26,67.83,68.18,67.83,68.18,817
27-Oct-26,67.90,68.05,67.27,67.97,9155
26-Oct-26,62.35,67.98,62.35,67.98,260
23-Oct-26,63.00,63.00,62.35,62.35,63767
22-Oct-26,62.28,65.01,62.28,65.01,77029
21-Oct-26,61.62,62.27,61.62,62.04,1175
20-Oct-26,63.75,63.77,63.75,63.77,628
19-Oct-26,64.31,64.31,64.31,64.31,64
16-Oct-26,65.21,65.21,65.21,65.21,130
15-Oct-26,64.74,64.74,63.61,63.95,192
14-Oct-26,63.95,64.79,63.67,64.74,5693
09-Oct-26,62.69,62.69,62.57,62.57,2758
08-Oct-26,61.91,62.71,61.91,62.71,124
07-Oct-26,60.29,60.29,59.88,59.93,240
06-Oct-26,58.50,59.57,58.50,59.22,76363
05-Oct-26,59.04,59.40,58.98,59.40,2068
02-Oct-26,62.16,62.16,60.90,60.90,123619
30-Sep-26,62.10,62.57,60.00,62.57,727
29-Sep-26,62.63,63.27,62.35,63.27,313
28-Sep-26,61.80,62.51,61.80,62.51,806
25-Sep-26,62.39,62.39,61.43,61.73,1850
24-Sep-26,62.57,62.57,62.57,62.57,2002
23-Sep-26,61.50,61.68,61.14,61.38,20718
22-Sep-26,60.96,61.20,60.96,61.20,244
21-Sep-26,59.75,59.94,59.75,59.76,24633
18-Sep-26,60.78,60.78,60.71,60.71,182
16-Sep-26,65.01,65.01,65.01,65.01,65
15-Sep-26,61.68,62.63,61.68,62.46,806
11-Sep-26,61.01,61.68,61.01,61.68,307
09-Sep-26,59.45,59.57,59.45,59.57,178
08-Sep-26,58.02,59.00,58.02,59.00,117
04-Sep-26,59.19,59.19,58.61,58.61,3343
03-Sep-26,59.95,59.95,59.95,59.95,59
02-Sep-26,60.90,60.90,59.88,59.88,120
01-Sep-26,61.06,61.06,61.06,61.06,3663
31-Aug-26,61.74,61.74,60.84,61.14,85603
28-Aug-26,62.75,62.75,62.40,62.64,24086
26-Aug-26,62.76,63.12,62.48,62.64,95644
24-Aug-26,61.74,61.98,61.38,61.38,6385
21-Aug-26,61.14,61.26,60.18,60.43,73207
19-Aug-26,60.96,61.50,60.54,61.50,2621
18-Aug-26,60.42,61.38,60.42,61.15,6080
17-Aug-26,62.16,62.16,60.12,60.42,303
14-Aug-26,61.86,62.28,61.86,62.28,12517
13-Aug-26,61.92,61.92,61.20,61.20,28009
12-Aug-26,59.94,60.48,59.94,60.48,600
11-Aug-26,59.52,60.30,59.34,60.30,2526
10-Aug-26,60.36,60.36,59.19,59.19,24309
07-Aug-26,59.76,60.18,59.76,60.18,3168
06-Aug-26,59.88,60.60,59.88,60.24,301
05-Aug-26,60.36,60.36,60.36,60.36,28972
03-Aug-26,60.72,60.72,59.82,59.94,19454
31-Jul-26,61.08,61.08,60.72,60.72,425
30-Jul-26,59.58,61.33,59.58,61.33,1995
23-Jul-26,486.39,486.39,486.39,486.39,486
22-Jul-26,494.40,496.33,491.46,491.46,1976
20-Jul-26,490.00,490.00,489.51,489.51,5387
17-Jul-26,488.53,489.51,488.53,489.51,6841
16-Jul-26,462.76,477.48,462.76,476.57,63941
10-Jul-26,460.61,460.61,460.61,460.61,921
01-Jul-26,466.71,466.71,466.71,466.71,3266
26-Jun-26,470.40,470.40,470.40,470.40,470
25-Jun-26,462.30,465.09,462.30,465.09,927
24-Jun-26,466.10,466.10,465.15,465.15,46562
22-Jun-26,444.57,444.57,444.57,444.57,889
18-Jun-26,465.06,465.06,463.68,463.68,928
15-Jun-26,460.00,462.47,460.00,462.47,5529
12-Jun-26,465.67,465.67,465.67,465.67,465
11-Jun-26,469.00,469.00,469.00,469.00,44555
05-Jun-26,450.81,450.81,450.81,450.81,450
01-Jun-26,439.81,439.81,434.26,434.26,2178
29-May-26,444.77,444.77,444.77,444.77,444
22-May-26,476.02,476.02,476.02,476.02,14280
21-May-26,470.46,470.46,470.43,470.43,15524
19-May-26,479.24,479.24,479.24,479.24,3354
18-May-26,474.98,474.98,474.98,474.98,10924
13-May-26,464.72,464.72,460.96,460.96,11539
12-May-26,408.76,447.77,408.76,447.77,2196
08-May-26,417.10,417.10,417.10,417.10,417
29-Apr-26,410.77,410.77,408.89,408.89,2457
28-Apr-26,410.82,413.04,408.81,413.04,35643
24-Apr-26,412.00,412.00,412.00,412.00,412
23-Apr-26,406.33,406.33,406.33,406.33,406
22-Apr-26,399.97,408.70,396.36,407.07,85370
20-Apr-26,395.06,395.06,390.59,390.59,206555
17-Apr-26,388.83,394.29,388.83,394.29,2743
16-Apr-26,390.50,390.50,390.50,390.50,1171
15-Apr-26,392.99,392.99,392.99,392.99,392
14-Apr-26,403.44,403.44,394.57,398.92,1196
13-Apr-26,403.70,404.40,403.70,404.40,808
10-Apr-26,400.78,400.78,400.78,400.78,2404
09-Apr-26,409.91,411.03,409.91,411.03,6152
08-Apr-26,411.64,411.64,411.64,411.64,2058
07-Apr-26,412.46,412.86,407.99,407.99,5357
06-Apr-26,406.73,410.80,406.73,410.80,15530
02-Apr-26,407.53,407.53,407.53,407.53,407
01-Apr-26,419.42,419.42,407.00,407.88,51972
31-Mar-26,429.55,429.55,429.55,429.55,859
30-Mar-26,434.24,434.24,434.24,434.24,434
27-Mar-26,428.29,428.29,428.29,428.29,2998
26-Mar-26,427.86,427.86,427.86,427.86,855
25-Mar-26,432.42,432.42,432.42,432.42,1729
24-Mar-26,431.74,431.74,431.74,431.74,1726
23-Mar-26,428.89,431.27,428.89,430.85,5168
20-Mar-26,430.00,432.49,430.00,432.49,3024
19-Mar-26,426.20,426.20,426.20,426.20,852
18-Mar-26,434.90,434.90,434.90,434.90,1739
16-Mar-26,463.06,463.06,458.64,458.64,12396
13-Mar-26,462.60,462.60,462.60,462.60,9714
12-Mar-26,434.95,448.12,434.95,448.12,93189
11-Mar-26,435.04,435.04,430.64,430.64,55570
10-Mar-26,445.92,445.92,445.92,445.92,4459
09-Mar-26,446.71,446.71,445.21,445.21,134903
06-Mar-26,444.15,444.15,444.15,444.15,888
05-Mar-26,443.75,443.75,443.75,443.75,4881
04-Mar-26,462.93,467.60,462.93,467.60,11619
03-Mar-26,469.00,469.00,467.05,467.05,2337
02-Mar-26,479.30,479.30,477.12,477.12,1910
27-Feb-26,478.51,478.51,478.51,478.51,478
26-Feb-26,484.11,484.11,484.11,484.11,28078
25-Feb-26,487.97,487.97,487.97,487.97,487
24-Feb-26,480.64,480.64,480.64,480.64,480
20-Feb-26,475.21,476.00,475.21,476.00,14733
19-Feb-26,478.07,478.85,478.07,478.85,35384
18-Feb-26,478.85,478.85,478.85,478.85,1915
13-Feb-26,491.13,491.48,491.13,491.47,4422
11-Feb-26,472.27,484.07,472.27,484.07,2880
10-Feb-26,474.49,474.49,474.49,474.49,1423
09-Feb-26,468.40,468.47,468.40,468.47,108680
06-Feb-26,468.84,468.84,468.84,468.84,5157
05-Feb-26,478.45,478.45,478.45,478.45,478
04-Feb-26,462.37,471.51,462.30,468.76,141321

*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: PHMO34