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
08/09/2026	53,12%	0,17	0,49	0,32	0,30	0,49	16M	9.963
04/09/2026	39,13%	0,09	0,32	0,23	0,21	0,33	10M	8.452
03/09/2026	21,05%	0,04	0,23	0,19	0,19	0,24	5M	3.379
02/09/2026	11,76%	0,02	0,19	0,17	0,17	0,19	990K	624
01/09/2026	6,25%	0,01	0,17	0,16	0,15	0,17	855K	574
31/08/2026	0,00%	0,00	0,16	0,16	0,15	0,17	743K	849
28/08/2026	6,67%	0,01	0,16	0,15	0,14	0,16	991K	530
27/08/2026	7,14%	0,01	0,15	0,14	0,13	0,15	689K	535
26/08/2026	7,69%	0,01	0,14	0,13	0,13	0,14	417K	425
25/08/2026	-13,33%	-0,02	0,13	0,15	0,13	0,15	1M	2.199
24/08/2026	15,38%	0,02	0,15	0,13	0,13	0,16	754K	1.459
21/08/2026	-7,14%	-0,01	0,13	0,13	0,13	0,15	903K	773
20/08/2026	-12,50%	-0,02	0,14	0,15	0,14	0,16	628K	832
19/08/2026	6,67%	0,01	0,16	0,16	0,13	0,18	2M	1.524
18/08/2026	25,00%	0,03	0,15	0,12	0,11	0,16	2M	1.311
17/08/2026	0,00%	0,00	0,12	0,11	0,09	0,12	2M	5.374
14/08/2026	-14,29%	-0,02	0,12	0,15	0,11	0,15	2M	1.863
13/08/2026	0,00%	0,00	0,14	0,14	0,13	0,15	1M	1.097
12/08/2026	-12,50%	-0,02	0,14	0,16	0,13	0,17	2M	3.516
11/08/2026	6,67%	0,01	0,16	0,16	0,15	0,17	1M	3.584
10/08/2026	-6,25%	-0,01	0,15	0,16	0,15	0,17	1M	1.001
07/08/2026	-11,11%	-0,02	0,16	0,19	0,16	0,19	997K	943
06/08/2026	-5,26%	-0,01	0,18	0,20	0,16	0,20	3M	3.975
05/08/2026	-5,00%	-0,01	0,19	0,20	0,19	0,21	911K	2.819
04/08/2026	-9,09%	-0,02	0,20	0,22	0,20	0,23	1M	5.005
03/08/2026	-8,33%	-0,02	0,22	0,25	0,21	0,25	1M	2.584
31/07/2026	0,00%	0,00	0,24	0,25	0,23	0,25	593K	660
30/07/2026	-14,29%	-0,04	0,24	0,28	0,24	0,29	4M	1.701
29/07/2026	-3,45%	-0,01	0,28	0,29	0,26	0,31	3M	1.134
28/07/2026	-3,33%	-0,01	0,29	0,30	0,28	0,31	1M	618
27/07/2026	-3,23%	-0,01	0,30	0,31	0,29	0,32	582K	369
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	-	-	0,67	0,67	0,67	0,69	838K	364

Date,Open,High,Low,Close,Volume
08-Sep-26,0.32,0.49,0.30,0.49,15681439
04-Sep-26,0.23,0.33,0.21,0.32,10090638
03-Sep-26,0.19,0.24,0.19,0.23,4647659
02-Sep-26,0.17,0.19,0.17,0.19,989676
01-Sep-26,0.16,0.17,0.15,0.17,855254
31-Aug-26,0.16,0.17,0.15,0.16,743019
28-Aug-26,0.15,0.16,0.14,0.16,990824
27-Aug-26,0.14,0.15,0.13,0.15,688626
26-Aug-26,0.13,0.14,0.13,0.14,417456
25-Aug-26,0.15,0.15,0.13,0.13,1114746
24-Aug-26,0.13,0.16,0.13,0.15,753913
21-Aug-26,0.13,0.15,0.13,0.13,903060
20-Aug-26,0.15,0.16,0.14,0.14,627609
19-Aug-26,0.16,0.18,0.13,0.16,2438074
18-Aug-26,0.12,0.16,0.11,0.15,1860935
17-Aug-26,0.11,0.12,0.09,0.12,2498623
14-Aug-26,0.15,0.15,0.11,0.12,1552520
13-Aug-26,0.14,0.15,0.13,0.14,1150747
12-Aug-26,0.16,0.17,0.13,0.14,1817358
11-Aug-26,0.16,0.17,0.15,0.16,1270344
10-Aug-26,0.16,0.17,0.15,0.15,1161765
07-Aug-26,0.19,0.19,0.16,0.16,996958
06-Aug-26,0.20,0.20,0.16,0.18,2985417
05-Aug-26,0.20,0.21,0.19,0.19,911161
04-Aug-26,0.22,0.23,0.20,0.20,1428080
03-Aug-26,0.25,0.25,0.21,0.22,1466612
31-Jul-26,0.25,0.25,0.23,0.24,592770
30-Jul-26,0.28,0.29,0.24,0.24,3594324
29-Jul-26,0.29,0.31,0.26,0.28,2682551
28-Jul-26,0.30,0.31,0.28,0.29,1197509
27-Jul-26,0.31,0.32,0.29,0.30,581538
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

*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