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
24/04/2026	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	-7,35%	-0,05	0,63	0,69	0,62	0,69	2M	878
09/01/2026	1,49%	0,01	0,68	0,68	0,66	0,71	928K	759
08/01/2026	-2,90%	-0,02	0,67	0,70	0,66	0,71	757K	485
07/01/2026	-1,43%	-0,01	0,69	0,70	0,67	0,72	1M	410
06/01/2026	4,48%	0,03	0,70	0,68	0,66	0,73	915K	431
05/01/2026	-6,94%	-0,05	0,67	0,73	0,67	0,75	1M	692
02/01/2026	5,88%	0,04	0,72	0,69	0,69	0,80	2M	1.300
30/12/2025	-5,56%	-0,04	0,68	0,72	0,68	0,77	1M	673
29/12/2025	-7,69%	-0,06	0,72	0,80	0,68	0,83	2M	1.452
26/12/2025	27,87%	0,17	0,78	0,62	0,61	0,78	2M	1.078
23/12/2025	12,96%	0,07	0,61	0,55	0,55	0,66	1M	1.127
22/12/2025	8,00%	0,04	0,54	0,51	0,51	0,58	1M	676
19/12/2025	0,00%	0,00	0,50	0,50	0,49	0,52	663K	791
18/12/2025	-1,96%	-0,01	0,50	0,52	0,49	0,53	1M	699
17/12/2025	-5,56%	-0,03	0,51	0,55	0,50	0,56	2M	663
16/12/2025	-8,47%	-0,05	0,54	0,59	0,53	0,59	1M	633
15/12/2025	7,27%	0,04	0,59	0,56	0,51	0,63	3M	1.070
12/12/2025	-5,17%	-0,03	0,55	0,59	0,54	0,59	2M	780
11/12/2025	1,75%	0,01	0,58	0,57	0,55	0,64	2M	968
10/12/2025	3,64%	0,02	0,57	0,56	0,53	0,58	1M	1.156
09/12/2025	-14,06%	-0,09	0,55	0,62	0,55	0,68	2M	871
08/12/2025	1,59%	0,01	0,64	0,64	0,59	0,67	1M	551
05/12/2025	-7,35%	-0,05	0,63	0,70	0,62	0,71	1M	806
04/12/2025	13,33%	0,08	0,68	0,61	0,59	0,75	3M	1.619
03/12/2025	3,45%	0,02	0,60	0,59	0,57	0,62	751K	858
02/12/2025	-3,33%	-0,02	0,58	0,60	0,56	0,62	834K	1.037
01/12/2025	-10,45%	-0,07	0,60	0,68	0,58	0,68	1M	1.077
28/11/2025	0,00%	0,00	0,67	0,68	0,65	0,70	577K	507
27/11/2025	-5,63%	-0,04	0,67	0,71	0,66	0,75	586K	740
26/11/2025	2,90%	0,02	0,71	0,70	0,62	0,75	2M	1.247
25/11/2025	-9,21%	-0,07	0,69	0,73	0,67	0,75	1M	1.227
24/11/2025	-8,43%	-0,07	0,76	0,81	0,75	0,83	1M	899
21/11/2025	-6,74%	-0,06	0,83	0,89	0,80	0,89	1M	1.062
19/11/2025	-4,30%	-0,04	0,89	0,94	0,88	0,94	490K	821
18/11/2025	-2,11%	-0,02	0,93	0,93	0,91	0,93	313K	214
17/11/2025	0,00%	0,00	0,95	0,95	0,91	0,96	193K	247
14/11/2025	-1,04%	-0,01	0,95	0,90	0,88	0,95	1M	1.502
13/11/2025	-5,88%	-0,06	0,96	1,02	0,92	1,04	1M	1.349
12/11/2025	-1,92%	-0,02	1,02	1,06	1,02	1,07	358K	260
11/11/2025	-1,89%	-0,02	1,04	1,05	1,04	1,07	194K	318
10/11/2025	0,95%	0,01	1,06	1,06	1,03	1,07	379K	344
07/11/2025	-2,78%	-0,03	1,05	1,10	1,04	1,10	689K	546
06/11/2025	-1,82%	-0,02	1,08	1,10	1,07	1,14	249K	254
05/11/2025	-0,90%	-0,01	1,10	1,12	1,07	1,13	257K	284
04/11/2025	4,72%	0,05	1,11	1,07	1,06	1,14	368K	370
03/11/2025	-0,93%	-0,01	1,06	1,06	1,05	1,09	586K	1.784
31/10/2025	-3,60%	-0,04	1,07	1,10	1,05	1,11	767K	1.929
30/10/2025	-1,77%	-0,02	1,11	1,14	1,10	1,15	389K	659
29/10/2025	-1,74%	-0,02	1,13	1,16	1,13	1,17	166K	221
28/10/2025	-1,71%	-0,02	1,15	1,19	1,14	1,19	340K	282
27/10/2025	-1,68%	-0,02	1,17	1,21	1,16	1,21	201K	232
24/10/2025	-4,03%	-0,05	1,19	1,27	1,18	1,29	488K	630
23/10/2025	-1,59%	-0,02	1,24	1,24	1,24	1,32	265K	317
22/10/2025	12,50%	0,14	1,26	1,15	1,15	1,33	958K	610
21/10/2025	1,82%	0,02	1,12	1,10	1,10	1,15	157K	230
20/10/2025	3,77%	0,04	1,10	1,09	1,08	1,13	209K	150
17/10/2025	-4,50%	-0,05	1,06	1,12	1,06	1,12	692K	993
16/10/2025	-0,89%	-0,01	1,11	1,14	1,10	1,14	427K	290
15/10/2025	1,82%	0,02	1,12	1,12	1,11	1,14	92K	199
14/10/2025	0,00%	0,00	1,10	1,12	1,09	1,17	556K	1.487
13/10/2025	-4,35%	-0,05	1,10	1,15	1,08	1,17	476K	489
10/10/2025	-1,71%	-0,02	1,15	1,19	1,13	1,21	385K	324
09/10/2025	-4,88%	-0,06	1,17	1,24	1,16	1,25	633K	306
08/10/2025	-	-	1,23	1,26	1,22	1,26	299K	147

Date,Open,High,Low,Close,Volume
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
09-Jan-26,0.68,0.71,0.66,0.68,927613
08-Jan-26,0.70,0.71,0.66,0.67,757168
07-Jan-26,0.70,0.72,0.67,0.69,1175400
06-Jan-26,0.68,0.73,0.66,0.70,914706
05-Jan-26,0.73,0.75,0.67,0.67,1380273
02-Jan-26,0.69,0.80,0.69,0.72,1711436
30-Dec-25,0.72,0.77,0.68,0.68,1445704
29-Dec-25,0.80,0.83,0.68,0.72,2069054
26-Dec-25,0.62,0.78,0.61,0.78,2439931
23-Dec-25,0.55,0.66,0.55,0.61,1280970
22-Dec-25,0.51,0.58,0.51,0.54,1171292
19-Dec-25,0.50,0.52,0.49,0.50,662706
18-Dec-25,0.52,0.53,0.49,0.50,1185545
17-Dec-25,0.55,0.56,0.50,0.51,1519739
16-Dec-25,0.59,0.59,0.53,0.54,1426716
15-Dec-25,0.56,0.63,0.51,0.59,2662476
12-Dec-25,0.59,0.59,0.54,0.55,1703500
11-Dec-25,0.57,0.64,0.55,0.58,1595778
10-Dec-25,0.56,0.58,0.53,0.57,1403729
09-Dec-25,0.62,0.68,0.55,0.55,1737054
08-Dec-25,0.64,0.67,0.59,0.64,1020208
05-Dec-25,0.70,0.71,0.62,0.63,1162110
04-Dec-25,0.61,0.75,0.59,0.68,3291137
03-Dec-25,0.59,0.62,0.57,0.60,750733
02-Dec-25,0.60,0.62,0.56,0.58,834321
01-Dec-25,0.68,0.68,0.58,0.60,1311697
28-Nov-25,0.68,0.70,0.65,0.67,576920
27-Nov-25,0.71,0.75,0.66,0.67,585929
26-Nov-25,0.70,0.75,0.62,0.71,1813843
25-Nov-25,0.73,0.75,0.67,0.69,1035192
24-Nov-25,0.81,0.83,0.75,0.76,1070221
21-Nov-25,0.89,0.89,0.80,0.83,1013197
19-Nov-25,0.94,0.94,0.88,0.89,490195
18-Nov-25,0.93,0.93,0.91,0.93,312696
17-Nov-25,0.95,0.96,0.91,0.95,193487
14-Nov-25,0.90,0.95,0.88,0.95,1424365
13-Nov-25,1.02,1.04,0.92,0.96,1010694
12-Nov-25,1.06,1.07,1.02,1.02,358381
11-Nov-25,1.05,1.07,1.04,1.04,194162
10-Nov-25,1.06,1.07,1.03,1.06,378591
07-Nov-25,1.10,1.10,1.04,1.05,688762
06-Nov-25,1.10,1.14,1.07,1.08,248932
05-Nov-25,1.12,1.13,1.07,1.10,256700
04-Nov-25,1.07,1.14,1.06,1.11,368142
03-Nov-25,1.06,1.09,1.05,1.06,586415
31-Oct-25,1.10,1.11,1.05,1.07,766850
30-Oct-25,1.14,1.15,1.10,1.11,389256
29-Oct-25,1.16,1.17,1.13,1.13,165567
28-Oct-25,1.19,1.19,1.14,1.15,340398
27-Oct-25,1.21,1.21,1.16,1.17,200732
24-Oct-25,1.27,1.29,1.18,1.19,487945
23-Oct-25,1.24,1.32,1.24,1.24,265134
22-Oct-25,1.15,1.33,1.15,1.26,958450
21-Oct-25,1.10,1.15,1.10,1.12,156656
20-Oct-25,1.09,1.13,1.08,1.10,209143
17-Oct-25,1.12,1.12,1.06,1.06,691838
16-Oct-25,1.14,1.14,1.10,1.11,427476
15-Oct-25,1.12,1.14,1.11,1.12,91709
14-Oct-25,1.12,1.17,1.09,1.10,555747
13-Oct-25,1.15,1.17,1.08,1.10,476292
10-Oct-25,1.19,1.21,1.13,1.15,385217
09-Oct-25,1.24,1.25,1.16,1.17,632639
08-Oct-25,1.26,1.26,1.22,1.23,299130

*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