Cotação atual, histórico e gráfico do papel: PMAM1

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 PMAM1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	19
10/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	12
09/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	187	12
08/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	780	12
07/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	13K	55
06/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	22
03/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	48

02/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	26
01/10/2025	0,00%	0,00	0,01	0,01	0,01	0,01	8K	1.434
30/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	72
29/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	8K	118
26/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	50
25/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	84
24/09/2025	0,00%	0,00	0,01	0,01	0,01	0,01	12K	83
23/09/2025	0,00%	0,00	0,01	0,01	0,01	0,02	43K	190
05/08/2025	0,00%	0,00	0,01	0,01	0,01	0,01	807	38
04/08/2025	0,00%	0,00	0,01	0,01	0,01	0,01	721	66
01/08/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	47
31/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	7K	58
30/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	915	37
29/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	22K	53
28/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	11K	117
25/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	639	68
24/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	86
23/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	60
22/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	126
21/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	5K	185
18/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	131
17/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	228
16/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	12K	301
15/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	91
14/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	79
11/07/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	46
10/07/2025	-50,00%	-0,01	0,01	0,01	0,01	0,01	27K	96
09/07/2025	100,00%	0,01	0,02	0,02	0,01	0,06	12K	118
10/06/2025	0,00%	0,00	0,01	0,01	0,01	0,01	576	21
09/06/2025	0,00%	0,00	0,01	0,01	0,01	0,01	10K	54
06/06/2025	0,00%	0,00	0,01	0,01	0,01	0,01	33K	46
05/06/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	19
04/06/2025	0,00%	0,00	0,01	0,01	0,01	0,01	627	14
03/06/2025	0,00%	0,00	0,01	0,01	0,01	0,01	20K	25
02/06/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	27
30/05/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	23
29/05/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	22
28/05/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	32
27/05/2025	0,00%	0,00	0,01	0,01	0,01	0,01	759	41
26/05/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	54
23/05/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	44
22/05/2025	0,00%	0,00	0,01	0,01	0,01	0,01	769	35
21/05/2025	0,00%	0,00	0,01	0,01	0,01	0,01	505	39
20/05/2025	0,00%	0,00	0,01	0,01	0,01	0,02	17K	87
19/05/2025	-50,00%	-0,01	0,01	0,02	0,01	0,02	141K	391
16/05/2025	0,00%	0,00	0,02	0,01	0,01	0,02	62K	296
15/05/2025	100,00%	0,01	0,02	0,01	0,01	0,02	239K	761
14/05/2025	0,00%	0,00	0,01	0,01	0,01	0,02	72K	362
19/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	22
18/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	733	16
17/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	33
14/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	456	18
13/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	98	18
12/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	43
11/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	13
10/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	42
07/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	5K	49
06/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	1K	24
05/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	40
04/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	10K	62
03/02/2025	0,00%	0,00	0,01	0,01	0,01	0,01	5K	76
31/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	3K	54
30/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	4K	50
29/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	6K	96
28/01/2025	0,00%	0,00	0,01	0,01	0,01	0,01	70K	156
27/01/2025	-75,00%	-0,03	0,01	0,01	0,01	0,02	109K	512
24/01/2025	300,00%	0,03	0,04	0,04	0,03	0,08	229K	1.032
24/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	3K	166
23/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	8K	277
22/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	6K	228
21/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	9K	397
18/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	4K	229
17/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	8K	263
16/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	14K	296
15/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	11K	235
14/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	7K	377
11/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	9K	111
10/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	9K	116
09/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	110
08/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	77
07/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	7K	183
04/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	6K	146
03/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	6K	52
02/10/2024	0,00%	0,00	0,01	0,01	0,01	0,01	4K	120
01/10/2024	0,00%	0,00	0,01	0,01	0,01	0,02	36K	130
30/09/2024	0,00%	0,00	0,01	0,03	0,01	0,04	36K	196
27/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	244	15
24/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	145	5
23/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	949	10
22/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	280	8
21/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	619	20
20/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	271	15
17/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	362	16
16/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	187	24
15/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	264	22
14/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	146	8
13/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	698	18
10/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	780	23
09/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	344	19
08/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	64
07/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	33
06/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	9K	154
03/05/2024	0,00%	0,00	0,01	0,01	0,01	0,03	3K	32
02/05/2024	0,00%	0,00	0,01	0,02	0,01	0,10	3K	30
24/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	656	17
23/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	916	20
22/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	3K	35
19/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	87	19
18/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	4K	18
17/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	11K	30
16/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	11K	26
15/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	35
12/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	25
11/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	34
10/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	3K	46
09/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	53
08/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	20K	98
05/01/2024	0,00%	0,00	0,01	0,01	0,01	0,01	11K	117
04/01/2024	-85,71%	-0,06	0,01	0,07	0,01	0,07	56K	447
03/01/2024	-41,67%	-0,05	0,07	0,13	0,07	0,20	8K	154
02/01/2024	-20,00%	-0,03	0,12	0,15	0,12	0,20	8K	55
30/07/2008	-6,25%	-0,01	0,15	0,10	0,10	0,16	42K	80
29/07/2008	-20,00%	-0,04	0,16	0,20	0,13	0,20	27K	59
28/07/2008	0,00%	0,00	0,20	0,20	0,19	0,20	87K	16
25/07/2008	5,26%	0,01	0,20	0,16	0,16	0,20	82K	27
24/07/2008	18,75%	0,03	0,19	0,19	0,17	0,19	298K	25
23/07/2008	-	-	0,16	0,17	0,16	0,17	637K	24

Date,Open,High,Low,Close,Volume
13-Oct-25,0.01,0.01,0.01,0.01,2364
10-Oct-25,0.01,0.01,0.01,0.01,2193
09-Oct-25,0.01,0.01,0.01,0.01,187
08-Oct-25,0.01,0.01,0.01,0.01,780
07-Oct-25,0.01,0.01,0.01,0.01,12909
06-Oct-25,0.01,0.01,0.01,0.01,1253
03-Oct-25,0.01,0.01,0.01,0.01,4396
02-Oct-25,0.01,0.01,0.01,0.01,1413
01-Oct-25,0.01,0.01,0.01,0.01,8478
30-Sep-25,0.01,0.01,0.01,0.01,3363
29-Sep-25,0.01,0.01,0.01,0.01,8492
26-Sep-25,0.01,0.01,0.01,0.01,4391
25-Sep-25,0.01,0.01,0.01,0.01,5805
24-Sep-25,0.01,0.01,0.01,0.01,12119
23-Sep-25,0.01,0.02,0.01,0.01,42666
05-Aug-25,0.01,0.01,0.01,0.01,807
04-Aug-25,0.01,0.01,0.01,0.01,721
01-Aug-25,0.01,0.01,0.01,0.01,1003
31-Jul-25,0.01,0.01,0.01,0.01,7379
30-Jul-25,0.01,0.01,0.01,0.01,915
29-Jul-25,0.01,0.01,0.01,0.01,21850
28-Jul-25,0.01,0.01,0.01,0.01,11200
25-Jul-25,0.01,0.01,0.01,0.01,639
24-Jul-25,0.01,0.01,0.01,0.01,3882
23-Jul-25,0.01,0.01,0.01,0.01,1517
22-Jul-25,0.01,0.01,0.01,0.01,3459
21-Jul-25,0.01,0.01,0.01,0.01,5001
18-Jul-25,0.01,0.01,0.01,0.01,2281
17-Jul-25,0.01,0.01,0.01,0.01,3798
16-Jul-25,0.01,0.01,0.01,0.01,11943
15-Jul-25,0.01,0.01,0.01,0.01,4357
14-Jul-25,0.01,0.01,0.01,0.01,3665
11-Jul-25,0.01,0.01,0.01,0.01,2938
10-Jul-25,0.01,0.01,0.01,0.01,27152
09-Jul-25,0.02,0.06,0.01,0.02,11510
10-Jun-25,0.01,0.01,0.01,0.01,576
09-Jun-25,0.01,0.01,0.01,0.01,10493
06-Jun-25,0.01,0.01,0.01,0.01,33026
05-Jun-25,0.01,0.01,0.01,0.01,1539
04-Jun-25,0.01,0.01,0.01,0.01,627
03-Jun-25,0.01,0.01,0.01,0.01,20430
02-Jun-25,0.01,0.01,0.01,0.01,1464
30-May-25,0.01,0.01,0.01,0.01,1001
29-May-25,0.01,0.01,0.01,0.01,2211
28-May-25,0.01,0.01,0.01,0.01,1128
27-May-25,0.01,0.01,0.01,0.01,759
26-May-25,0.01,0.01,0.01,0.01,1624
23-May-25,0.01,0.01,0.01,0.01,2203
22-May-25,0.01,0.01,0.01,0.01,769
21-May-25,0.01,0.01,0.01,0.01,505
20-May-25,0.01,0.02,0.01,0.01,17160
19-May-25,0.02,0.02,0.01,0.01,140704
16-May-25,0.01,0.02,0.01,0.02,62391
15-May-25,0.01,0.02,0.01,0.02,238999
14-May-25,0.01,0.02,0.01,0.01,72077
19-Feb-25,0.01,0.01,0.01,0.01,2316
18-Feb-25,0.01,0.01,0.01,0.01,733
17-Feb-25,0.01,0.01,0.01,0.01,2436
14-Feb-25,0.01,0.01,0.01,0.01,456
13-Feb-25,0.01,0.01,0.01,0.01,98
12-Feb-25,0.01,0.01,0.01,0.01,2683
11-Feb-25,0.01,0.01,0.01,0.01,2729
10-Feb-25,0.01,0.01,0.01,0.01,2837
07-Feb-25,0.01,0.01,0.01,0.01,4673
06-Feb-25,0.01,0.01,0.01,0.01,1140
05-Feb-25,0.01,0.01,0.01,0.01,1876
04-Feb-25,0.01,0.01,0.01,0.01,10452
03-Feb-25,0.01,0.01,0.01,0.01,4829
31-Jan-25,0.01,0.01,0.01,0.01,2528
30-Jan-25,0.01,0.01,0.01,0.01,3555
29-Jan-25,0.01,0.01,0.01,0.01,6462
28-Jan-25,0.01,0.01,0.01,0.01,70191
27-Jan-25,0.01,0.02,0.01,0.01,109158
24-Jan-25,0.04,0.08,0.03,0.04,229469
24-Oct-24,0.01,0.01,0.01,0.01,2821
23-Oct-24,0.01,0.01,0.01,0.01,7866
22-Oct-24,0.01,0.01,0.01,0.01,5633
21-Oct-24,0.01,0.01,0.01,0.01,9404
18-Oct-24,0.01,0.01,0.01,0.01,4054
17-Oct-24,0.01,0.01,0.01,0.01,8458
16-Oct-24,0.01,0.01,0.01,0.01,14440
15-Oct-24,0.01,0.01,0.01,0.01,11250
14-Oct-24,0.01,0.01,0.01,0.01,6815
11-Oct-24,0.01,0.01,0.01,0.01,8999
10-Oct-24,0.01,0.01,0.01,0.01,8508
09-Oct-24,0.01,0.01,0.01,0.01,2250
08-Oct-24,0.01,0.01,0.01,0.01,1042
07-Oct-24,0.01,0.01,0.01,0.01,6569
04-Oct-24,0.01,0.01,0.01,0.01,6249
03-Oct-24,0.01,0.01,0.01,0.01,6231
02-Oct-24,0.01,0.01,0.01,0.01,4478
01-Oct-24,0.01,0.02,0.01,0.01,36054
30-Sep-24,0.03,0.04,0.01,0.01,36375
27-May-24,0.01,0.01,0.01,0.01,244
24-May-24,0.01,0.01,0.01,0.01,145
23-May-24,0.01,0.01,0.01,0.01,949
22-May-24,0.01,0.01,0.01,0.01,280
21-May-24,0.01,0.01,0.01,0.01,619
20-May-24,0.01,0.01,0.01,0.01,271
17-May-24,0.01,0.01,0.01,0.01,362
16-May-24,0.01,0.01,0.01,0.01,187
15-May-24,0.01,0.01,0.01,0.01,264
14-May-24,0.01,0.01,0.01,0.01,146
13-May-24,0.01,0.01,0.01,0.01,698
10-May-24,0.01,0.01,0.01,0.01,780
09-May-24,0.01,0.01,0.01,0.01,344
08-May-24,0.01,0.01,0.01,0.01,1360
07-May-24,0.01,0.01,0.01,0.01,1311
06-May-24,0.01,0.01,0.01,0.01,9297
03-May-24,0.01,0.03,0.01,0.01,2883
02-May-24,0.02,0.10,0.01,0.01,3067
24-Jan-24,0.01,0.01,0.01,0.01,656
23-Jan-24,0.01,0.01,0.01,0.01,916
22-Jan-24,0.01,0.01,0.01,0.01,2988
19-Jan-24,0.01,0.01,0.01,0.01,87
18-Jan-24,0.01,0.01,0.01,0.01,4198
17-Jan-24,0.01,0.01,0.01,0.01,11157
16-Jan-24,0.01,0.01,0.01,0.01,11092
15-Jan-24,0.01,0.01,0.01,0.01,1052
12-Jan-24,0.01,0.01,0.01,0.01,2261
11-Jan-24,0.01,0.01,0.01,0.01,2226
10-Jan-24,0.01,0.01,0.01,0.01,3279
09-Jan-24,0.01,0.01,0.01,0.01,1957
08-Jan-24,0.01,0.01,0.01,0.01,19723
05-Jan-24,0.01,0.01,0.01,0.01,11059
04-Jan-24,0.07,0.07,0.01,0.01,56212
03-Jan-24,0.13,0.20,0.07,0.07,7904
02-Jan-24,0.15,0.20,0.12,0.12,8302
30-Jul-08,0.10,0.16,0.10,0.15,41937
29-Jul-08,0.20,0.20,0.13,0.16,27341
28-Jul-08,0.20,0.20,0.19,0.20,86927
25-Jul-08,0.16,0.20,0.16,0.20,82497
24-Jul-08,0.19,0.19,0.17,0.19,298500
23-Jul-08,0.17,0.17,0.16,0.16,636708

*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: PMAM1