Cotação atual, histórico e gráfico do papel: PMAM3

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 PMAM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2026	0,00%	0,00	0,31	0,31	0,29	0,32	990K	436
23/07/2026	3,33%	0,01	0,31	0,30	0,28	0,32	2M	1.470
22/07/2026	-6,25%	-0,02	0,30	0,33	0,29	0,33	1M	576
21/07/2026	-5,88%	-0,02	0,32	0,35	0,30	0,35	2M	1.401
20/07/2026	-10,53%	-0,04	0,34	0,38	0,31	0,39	2M	1.031
17/07/2026	11,76%	0,04	0,38	0,34	0,31	0,41	4M	3.130
16/07/2026	3,03%	0,01	0,34	0,38	0,26	0,40	4M	1.958
15/07/2026	17,86%	0,05	0,33	0,28	0,26	0,40	7M	4.339
14/07/2026	16,67%	0,04	0,28	0,24	0,23	0,29	2M	904
13/07/2026	4,35%	0,01	0,24	0,23	0,23	0,25	424K	415
10/07/2026	0,00%	0,00	0,23	0,24	0,22	0,24	737K	505
09/07/2026	9,52%	0,02	0,23	0,22	0,21	0,25	2M	4.160
08/07/2026	-8,70%	-0,02	0,21	0,23	0,21	0,24	488K	690
07/07/2026	0,00%	0,00	0,23	0,24	0,22	0,24	568K	871
06/07/2026	0,00%	0,00	0,23	0,24	0,22	0,24	620K	636
03/07/2026	0,00%	0,00	0,23	0,24	0,22	0,25	1M	2.543
02/07/2026	-8,00%	-0,02	0,23	0,26	0,23	0,26	1M	747
01/07/2026	0,00%	0,00	0,25	0,25	0,24	0,26	448K	604
30/06/2026	-7,41%	-0,02	0,25	0,28	0,25	0,28	1M	616
29/06/2026	0,00%	0,00	0,27	0,27	0,27	0,29	1M	287
26/06/2026	0,00%	0,00	0,27	0,28	0,27	0,28	129K	552
25/06/2026	-3,57%	-0,01	0,27	0,28	0,27	0,29	309K	328
24/06/2026	0,00%	0,00	0,28	0,28	0,27	0,29	217K	328
23/06/2026	-3,45%	-0,01	0,28	0,29	0,26	0,29	925K	635
22/06/2026	0,00%	0,00	0,29	0,29	0,28	0,31	462K	380
19/06/2026	-3,33%	-0,01	0,29	0,31	0,28	0,31	961K	776
18/06/2026	-14,29%	-0,05	0,30	0,35	0,30	0,37	1M	993
17/06/2026	12,90%	0,04	0,35	0,31	0,31	0,37	2M	788
16/06/2026	-3,12%	-0,01	0,31	0,32	0,30	0,32	514K	347
15/06/2026	6,67%	0,02	0,32	0,31	0,31	0,33	435K	340
12/06/2026	-3,23%	-0,01	0,30	0,31	0,30	0,32	280K	301
11/06/2026	0,00%	0,00	0,31	0,32	0,29	0,33	867K	1.495
10/06/2026	6,90%	0,02	0,31	0,29	0,29	0,33	866K	2.154
09/06/2026	-6,45%	-0,02	0,29	0,31	0,28	0,31	1M	2.121
08/06/2026	0,00%	0,00	0,31	0,31	0,29	0,34	957K	2.189
05/06/2026	10,71%	0,03	0,31	0,28	0,28	0,33	1M	1.160
03/06/2026	0,00%	0,00	0,28	0,27	0,26	0,29	446K	470
02/06/2026	3,70%	0,01	0,28	0,24	0,22	0,31	3M	1.463
01/06/2026	-18,18%	-0,06	0,27	0,30	0,27	0,31	2M	1.485
29/05/2026	-2,94%	-0,01	0,33	0,35	0,32	0,35	609K	631
28/05/2026	6,25%	0,02	0,34	0,33	0,32	0,36	3M	2.359
27/05/2026	-23,81%	-0,10	0,32	0,43	0,32	0,43	3M	1.693
26/05/2026	-10,64%	-0,05	0,42	0,47	0,42	0,47	3M	1.215
25/05/2026	-2,08%	-0,01	0,47	0,49	0,47	0,50	1M	454
22/05/2026	0,00%	0,00	0,48	0,48	0,47	0,50	741K	411
21/05/2026	0,00%	0,00	0,48	0,49	0,48	0,50	507K	225
20/05/2026	2,13%	0,01	0,48	0,48	0,46	0,50	1M	448
19/05/2026	0,00%	0,00	0,47	0,48	0,46	0,49	665K	399
18/05/2026	-4,08%	-0,02	0,47	0,49	0,47	0,50	765K	412
15/05/2026	-2,00%	-0,01	0,49	0,51	0,48	0,51	764K	400
14/05/2026	-3,85%	-0,02	0,50	0,53	0,50	0,53	466K	334
13/05/2026	1,96%	0,01	0,52	0,51	0,46	0,54	3M	815
12/05/2026	-5,56%	-0,03	0,51	0,55	0,47	0,58	4M	1.506
11/05/2026	-8,47%	-0,05	0,54	0,60	0,54	0,60	1M	494
08/05/2026	-1,67%	-0,01	0,59	0,62	0,57	0,62	1M	489
07/05/2026	1,69%	0,01	0,60	0,60	0,59	0,64	2M	683
06/05/2026	1,72%	0,01	0,59	0,59	0,58	0,61	697K	335
05/05/2026	-4,92%	-0,03	0,58	0,63	0,57	0,63	3M	682
04/05/2026	8,93%	0,05	0,61	0,56	0,56	0,65	5M	1.301
30/04/2026	3,70%	0,02	0,56	0,55	0,54	0,56	731K	263
29/04/2026	0,00%	0,00	0,54	0,55	0,53	0,55	340K	160
28/04/2026	0,00%	0,00	0,54	0,54	0,53	0,55	628K	216
27/04/2026	-1,82%	-0,01	0,54	0,55	0,53	0,57	1M	390
24/04/2026	1,85%	0,01	0,55	0,55	0,54	0,56	321K	165
23/04/2026	-5,26%	-0,03	0,54	0,56	0,53	0,57	491K	344
22/04/2026	3,64%	0,02	0,57	0,56	0,56	0,59	1M	646
20/04/2026	0,00%	0,00	0,55	0,56	0,53	0,56	1M	568
17/04/2026	-1,79%	-0,01	0,55	0,56	0,54	0,60	3M	2.488
16/04/2026	-15,15%	-0,10	0,56	0,64	0,56	0,66	8M	10.641
15/04/2026	3,12%	0,02	0,66	0,65	0,60	0,71	4M	3.358
14/04/2026	14,29%	0,08	0,64	0,56	0,56	0,66	5M	2.690
13/04/2026	-5,08%	-0,03	0,56	0,60	0,55	0,63	2M	802
10/04/2026	13,46%	0,07	0,59	0,53	0,53	0,59	3M	948
09/04/2026	-1,89%	-0,01	0,52	0,54	0,52	0,56	607K	350
08/04/2026	6,00%	0,03	0,53	0,51	0,51	0,55	1M	1.427
07/04/2026	0,00%	0,00	0,50	0,51	0,50	0,52	321K	308
06/04/2026	0,00%	0,00	0,50	0,51	0,50	0,52	475K	266
02/04/2026	-1,96%	-0,01	0,50	0,50	0,50	0,52	777K	423
01/04/2026	2,00%	0,01	0,51	0,50	0,50	0,52	345K	982
31/03/2026	-1,96%	-0,01	0,50	0,51	0,50	0,53	914K	589
30/03/2026	-3,77%	-0,02	0,51	0,53	0,50	0,54	1M	428
27/03/2026	0,00%	0,00	0,53	0,53	0,52	0,57	577K	382
26/03/2026	1,92%	0,01	0,53	0,52	0,51	0,54	683K	402
25/03/2026	-5,45%	-0,03	0,52	0,54	0,52	0,56	779K	488
24/03/2026	0,00%	0,00	0,55	0,55	0,53	0,55	162K	212
23/03/2026	7,84%	0,04	0,55	0,52	0,51	0,57	928K	508
20/03/2026	0,00%	0,00	0,51	0,52	0,50	0,52	328K	218
19/03/2026	-1,92%	-0,01	0,51	0,52	0,50	0,53	847K	445
18/03/2026	-1,89%	-0,01	0,52	0,54	0,52	0,55	971K	293
17/03/2026	-3,64%	-0,02	0,53	0,55	0,53	0,55	963K	297
16/03/2026	3,77%	0,02	0,55	0,55	0,52	0,55	1M	1.861
13/03/2026	-8,62%	-0,05	0,53	0,58	0,53	0,59	677K	467
12/03/2026	9,43%	0,05	0,58	0,55	0,51	0,59	3M	1.150
11/03/2026	-3,64%	-0,02	0,53	0,54	0,51	0,55	1M	487
10/03/2026	10,00%	0,05	0,55	0,50	0,50	0,57	2M	2.646
09/03/2026	-9,09%	-0,05	0,50	0,55	0,49	0,57	3M	1.265
06/03/2026	-5,17%	-0,03	0,55	0,58	0,55	0,60	1M	612
05/03/2026	-4,92%	-0,03	0,58	0,61	0,57	0,62	1M	449
04/03/2026	0,00%	0,00	0,61	0,61	0,59	0,63	588K	1.354
03/03/2026	-4,69%	-0,03	0,61	0,64	0,58	0,64	1M	760
02/03/2026	0,00%	0,00	0,64	0,64	0,62	0,66	897K	552
27/02/2026	-4,48%	-0,03	0,64	0,67	0,63	0,68	1M	577
26/02/2026	-1,47%	-0,01	0,67	0,67	0,67	0,69	838K	364
25/02/2026	1,49%	0,01	0,68	0,68	0,67	0,70	893K	365
24/02/2026	-1,47%	-0,01	0,67	0,68	0,67	0,69	761K	375
23/02/2026	-9,33%	-0,07	0,68	0,66	0,65	0,71	2M	973
20/02/2026	4,17%	0,03	0,75	0,72	0,70	0,75	1M	455
19/02/2026	4,35%	0,03	0,72	0,69	0,69	0,74	711K	394
18/02/2026	-4,17%	-0,03	0,69	0,72	0,68	0,73	494K	386
13/02/2026	1,41%	0,01	0,72	0,71	0,70	0,74	760K	474
12/02/2026	-5,33%	-0,04	0,71	0,74	0,71	0,76	835K	443
11/02/2026	2,74%	0,02	0,75	0,73	0,72	0,78	2M	611
10/02/2026	0,00%	0,00	0,73	0,73	0,72	0,75	823K	424
09/02/2026	5,80%	0,04	0,73	0,70	0,70	0,75	1M	516
06/02/2026	-4,17%	-0,03	0,69	0,71	0,68	0,71	2M	599
05/02/2026	-1,37%	-0,01	0,72	0,73	0,71	0,74	575K	333
04/02/2026	-1,35%	-0,01	0,73	0,73	0,71	0,76	1M	801
03/02/2026	8,82%	0,06	0,74	0,67	0,67	0,76	3M	1.271
02/02/2026	-6,85%	-0,05	0,68	0,73	0,67	0,75	3M	1.687
30/01/2026	-14,12%	-0,12	0,73	0,86	0,73	0,86	6M	3.179
29/01/2026	-5,56%	-0,05	0,85	0,92	0,85	0,93	3M	1.168
28/01/2026	-2,17%	-0,02	0,90	0,94	0,89	0,96	3M	1.067
27/01/2026	-7,07%	-0,07	0,92	0,98	0,92	1,00	5M	4.232
26/01/2026	-1,00%	-0,01	0,99	1,00	0,96	1,14	9M	2.021
23/01/2026	-5,66%	-0,06	1,00	1,09	0,99	1,15	5M	1.832
22/01/2026	4,95%	0,05	1,06	1,05	0,91	1,09	6M	2.494
21/01/2026	18,82%	0,16	1,01	0,87	0,79	1,03	6M	2.347
20/01/2026	0,00%	0,00	0,85	0,86	0,76	0,88	4M	1.817
19/01/2026	18,06%	0,13	0,85	0,74	0,74	0,92	5M	2.274
16/01/2026	5,88%	0,04	0,72	0,69	0,67	0,74	2M	661
15/01/2026	1,49%	0,01	0,68	0,67	0,66	0,77	3M	1.234
14/01/2026	4,69%	0,03	0,67	0,64	0,64	0,70	769K	933
13/01/2026	1,59%	0,01	0,64	0,64	0,62	0,65	476K	327
12/01/2026	-	-	0,63	0,69	0,62	0,69	2M	878

Date,Open,High,Low,Close,Volume
24-Jul-26,0.31,0.32,0.29,0.31,989735
23-Jul-26,0.30,0.32,0.28,0.31,1659204
22-Jul-26,0.33,0.33,0.29,0.30,1069254
21-Jul-26,0.35,0.35,0.30,0.32,1610034
20-Jul-26,0.38,0.39,0.31,0.34,1850114
17-Jul-26,0.34,0.41,0.31,0.38,4045089
16-Jul-26,0.38,0.40,0.26,0.34,4363212
15-Jul-26,0.28,0.40,0.26,0.33,6707478
14-Jul-26,0.24,0.29,0.23,0.28,1971115
13-Jul-26,0.23,0.25,0.23,0.24,424148
10-Jul-26,0.24,0.24,0.22,0.23,736805
09-Jul-26,0.22,0.25,0.21,0.23,2013301
08-Jul-26,0.23,0.24,0.21,0.21,487731
07-Jul-26,0.24,0.24,0.22,0.23,568167
06-Jul-26,0.24,0.24,0.22,0.23,619797
03-Jul-26,0.24,0.25,0.22,0.23,1017452
02-Jul-26,0.26,0.26,0.23,0.23,1042853
01-Jul-26,0.25,0.26,0.24,0.25,448463
30-Jun-26,0.28,0.28,0.25,0.25,1286776
29-Jun-26,0.27,0.29,0.27,0.27,1248034
26-Jun-26,0.28,0.28,0.27,0.27,129018
25-Jun-26,0.28,0.29,0.27,0.27,308877
24-Jun-26,0.28,0.29,0.27,0.28,216690
23-Jun-26,0.29,0.29,0.26,0.28,924636
22-Jun-26,0.29,0.31,0.28,0.29,462231
19-Jun-26,0.31,0.31,0.28,0.29,961152
18-Jun-26,0.35,0.37,0.30,0.30,1201485
17-Jun-26,0.31,0.37,0.31,0.35,2489484
16-Jun-26,0.32,0.32,0.30,0.31,513516
15-Jun-26,0.31,0.33,0.31,0.32,435072
12-Jun-26,0.31,0.32,0.30,0.30,279887
11-Jun-26,0.32,0.33,0.29,0.31,866581
10-Jun-26,0.29,0.33,0.29,0.31,866145
09-Jun-26,0.31,0.31,0.28,0.29,1063369
08-Jun-26,0.31,0.34,0.29,0.31,956866
05-Jun-26,0.28,0.33,0.28,0.31,1167127
03-Jun-26,0.27,0.29,0.26,0.28,445661
02-Jun-26,0.24,0.31,0.22,0.28,2922082
01-Jun-26,0.30,0.31,0.27,0.27,1902038
29-May-26,0.35,0.35,0.32,0.33,608674
28-May-26,0.33,0.36,0.32,0.34,2756985
27-May-26,0.43,0.43,0.32,0.32,3365942
26-May-26,0.47,0.47,0.42,0.42,2702249
25-May-26,0.49,0.50,0.47,0.47,1061734
22-May-26,0.48,0.50,0.47,0.48,741137
21-May-26,0.49,0.50,0.48,0.48,506808
20-May-26,0.48,0.50,0.46,0.48,1044038
19-May-26,0.48,0.49,0.46,0.47,665047
18-May-26,0.49,0.50,0.47,0.47,765095
15-May-26,0.51,0.51,0.48,0.49,764140
14-May-26,0.53,0.53,0.50,0.50,466463
13-May-26,0.51,0.54,0.46,0.52,2653788
12-May-26,0.55,0.58,0.47,0.51,4497818
11-May-26,0.60,0.60,0.54,0.54,1421872
08-May-26,0.62,0.62,0.57,0.59,1408662
07-May-26,0.60,0.64,0.59,0.60,2034568
06-May-26,0.59,0.61,0.58,0.59,697121
05-May-26,0.63,0.63,0.57,0.58,2579065
04-May-26,0.56,0.65,0.56,0.61,4928589
30-Apr-26,0.55,0.56,0.54,0.56,730618
29-Apr-26,0.55,0.55,0.53,0.54,340070
28-Apr-26,0.54,0.55,0.53,0.54,628003
27-Apr-26,0.55,0.57,0.53,0.54,1105731
24-Apr-26,0.55,0.56,0.54,0.55,320802
23-Apr-26,0.56,0.57,0.53,0.54,491372
22-Apr-26,0.56,0.59,0.56,0.57,1186457
20-Apr-26,0.56,0.56,0.53,0.55,1060707
17-Apr-26,0.56,0.60,0.54,0.55,2527099
16-Apr-26,0.64,0.66,0.56,0.56,7600468
15-Apr-26,0.65,0.71,0.60,0.66,3612019
14-Apr-26,0.56,0.66,0.56,0.64,4643688
13-Apr-26,0.60,0.63,0.55,0.56,1882761
10-Apr-26,0.53,0.59,0.53,0.59,2998016
09-Apr-26,0.54,0.56,0.52,0.52,607416
08-Apr-26,0.51,0.55,0.51,0.53,1307943
07-Apr-26,0.51,0.52,0.50,0.50,321213
06-Apr-26,0.51,0.52,0.50,0.50,474777
02-Apr-26,0.50,0.52,0.50,0.50,777313
01-Apr-26,0.50,0.52,0.50,0.51,344974
31-Mar-26,0.51,0.53,0.50,0.50,914059
30-Mar-26,0.53,0.54,0.50,0.51,1274246
27-Mar-26,0.53,0.57,0.52,0.53,576523
26-Mar-26,0.52,0.54,0.51,0.53,683422
25-Mar-26,0.54,0.56,0.52,0.52,779081
24-Mar-26,0.55,0.55,0.53,0.55,162346
23-Mar-26,0.52,0.57,0.51,0.55,927963
20-Mar-26,0.52,0.52,0.50,0.51,328191
19-Mar-26,0.52,0.53,0.50,0.51,847415
18-Mar-26,0.54,0.55,0.52,0.52,970784
17-Mar-26,0.55,0.55,0.53,0.53,962568
16-Mar-26,0.55,0.55,0.52,0.55,1474880
13-Mar-26,0.58,0.59,0.53,0.53,676820
12-Mar-26,0.55,0.59,0.51,0.58,3291956
11-Mar-26,0.54,0.55,0.51,0.53,1346144
10-Mar-26,0.50,0.57,0.50,0.55,2235832
09-Mar-26,0.55,0.57,0.49,0.50,2688365
06-Mar-26,0.58,0.60,0.55,0.55,1287241
05-Mar-26,0.61,0.62,0.57,0.58,1058134
04-Mar-26,0.61,0.63,0.59,0.61,588486
03-Mar-26,0.64,0.64,0.58,0.61,1357708
02-Mar-26,0.64,0.66,0.62,0.64,896693
27-Feb-26,0.67,0.68,0.63,0.64,1107812
26-Feb-26,0.67,0.69,0.67,0.67,837561
25-Feb-26,0.68,0.70,0.67,0.68,893102
24-Feb-26,0.68,0.69,0.67,0.67,760627
23-Feb-26,0.66,0.71,0.65,0.68,2053323
20-Feb-26,0.72,0.75,0.70,0.75,1434784
19-Feb-26,0.69,0.74,0.69,0.72,711489
18-Feb-26,0.72,0.73,0.68,0.69,493887
13-Feb-26,0.71,0.74,0.70,0.72,759827
12-Feb-26,0.74,0.76,0.71,0.71,834716
11-Feb-26,0.73,0.78,0.72,0.75,1513523
10-Feb-26,0.73,0.75,0.72,0.73,823132
09-Feb-26,0.70,0.75,0.70,0.73,1114748
06-Feb-26,0.71,0.71,0.68,0.69,1502843
05-Feb-26,0.73,0.74,0.71,0.72,575481
04-Feb-26,0.73,0.76,0.71,0.73,1243212
03-Feb-26,0.67,0.76,0.67,0.74,2983052
02-Feb-26,0.73,0.75,0.67,0.68,3125563
30-Jan-26,0.86,0.86,0.73,0.73,6459587
29-Jan-26,0.92,0.93,0.85,0.85,3199453
28-Jan-26,0.94,0.96,0.89,0.90,2572520
27-Jan-26,0.98,1.00,0.92,0.92,5069085
26-Jan-26,1.00,1.14,0.96,0.99,8854040
23-Jan-26,1.09,1.15,0.99,1.00,5466855
22-Jan-26,1.05,1.09,0.91,1.06,6082223
21-Jan-26,0.87,1.03,0.79,1.01,5547180
20-Jan-26,0.86,0.88,0.76,0.85,3528252
19-Jan-26,0.74,0.92,0.74,0.85,4666614
16-Jan-26,0.69,0.74,0.67,0.72,1677147
15-Jan-26,0.67,0.77,0.66,0.68,2861991
14-Jan-26,0.64,0.70,0.64,0.67,768831
13-Jan-26,0.64,0.65,0.62,0.64,476161
12-Jan-26,0.69,0.69,0.62,0.63,1575567

*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: PMAM3