Cotação atual, histórico e gráfico do papel: PMIS11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
26/04/2024 | -0,11% | -0,01 | 9,11 | 9,11 | 8,92 | 9,13 | 189K | 1.268 |
25/04/2024 | 0,77% | 0,07 | 9,12 | 9,05 | 8,92 | 9,13 | 221K | 656 |
24/04/2024 | 0,44% | 0,04 | 9,05 | 9,05 | 9,05 | 9,12 | 168K | 411 |
23/04/2024 | -0,44% | -0,04 | 9,01 | 9,05 | 9,00 | 9,17 | 218K | 711 |
22/04/2024 | -0,22% | -0,02 | 9,05 | 9,14 | 9,02 | 9,14 | 115K | 612 |
19/04/2024 | -0,33% | -0,03 | 9,07 | 9,10 | 9,07 | 9,27 | 265K | 1.082 |
18/04/2024 | -0,98% | -0,09 | 9,10 | 9,19 | 9,04 | 9,19 | 86K | 333 |
17/04/2024 | 1,21% | 0,11 | 9,19 | 9,19 | 9,06 | 9,20 | 65K | 581 |
16/04/2024 | -0,55% | -0,05 | 9,08 | 9,13 | 9,08 | 9,20 | 130K | 171 |
15/04/2024 | 0,66% | 0,06 | 9,13 | 9,11 | 8,84 | 9,25 | 258K | 654 |
12/04/2024 | -2,68% | -0,25 | 9,07 | 9,33 | 9,05 | 9,33 | 115K | 455 |
11/04/2024 | 1,75% | 0,16 | 9,32 | 9,17 | 9,06 | 9,33 | 292K | 1.764 |
10/04/2024 | -0,43% | -0,04 | 9,16 | 9,17 | 9,03 | 9,17 | 79K | 270 |
09/04/2024 | 1,55% | 0,14 | 9,20 | 9,06 | 9,02 | 9,20 | 108K | 586 |
08/04/2024 | -0,22% | -0,02 | 9,06 | 9,07 | 9,01 | 9,17 | 222K | 665 |
05/04/2024 | -0,98% | -0,09 | 9,08 | 9,18 | 9,03 | 9,18 | 81K | 122 |
04/04/2024 | 1,78% | 0,16 | 9,17 | 9,03 | 9,02 | 9,29 | 120K | 1.333 |
03/04/2024 | -2,91% | -0,27 | 9,01 | 9,25 | 9,01 | 9,25 | 273K | 531 |
02/04/2024 | 2,77% | 0,25 | 9,28 | 9,11 | 9,00 | 9,36 | 113K | 553 |
01/04/2024 | -4,24% | -0,40 | 9,03 | 9,33 | 9,00 | 9,59 | 287K | 2.014 |
28/03/2024 | 1,95% | 0,18 | 9,43 | 9,46 | 9,20 | 9,55 | 136K | 1.150 |
27/03/2024 | 0,00% | 0,00 | 9,25 | 9,38 | 9,25 | 9,54 | 88K | 1.025 |
26/03/2024 | 0,00% | 0,00 | 9,25 | 9,26 | 9,25 | 9,42 | 46K | 317 |
25/03/2024 | -1,07% | -0,10 | 9,25 | 9,35 | 9,10 | 9,43 | 73K | 467 |
22/03/2024 | -1,58% | -0,15 | 9,35 | 9,55 | 9,30 | 9,55 | 49K | 615 |
21/03/2024 | 0,00% | 0,00 | 9,50 | 9,50 | 9,32 | 9,55 | 124K | 577 |
20/03/2024 | -0,52% | -0,05 | 9,50 | 9,51 | 9,15 | 9,55 | 113K | 2.173 |
19/03/2024 | 4,49% | 0,41 | 9,55 | 9,30 | 9,26 | 9,55 | 184K | 1.144 |
18/03/2024 | -2,77% | -0,26 | 9,14 | 9,40 | 9,10 | 9,40 | 80K | 952 |
15/03/2024 | 3,30% | 0,30 | 9,40 | 9,43 | 9,08 | 9,43 | 74K | 1.023 |
14/03/2024 | -3,29% | -0,31 | 9,10 | 9,40 | 9,07 | 9,45 | 91K | 678 |
13/03/2024 | 1,73% | 0,16 | 9,41 | 9,29 | 9,02 | 9,45 | 224K | 934 |
12/03/2024 | -2,53% | -0,24 | 9,25 | 9,16 | 9,08 | 9,49 | 175K | 671 |
11/03/2024 | 0,64% | 0,06 | 9,49 | 9,46 | 9,03 | 9,49 | 171K | 787 |
08/03/2024 | 3,63% | 0,33 | 9,43 | 9,39 | 9,03 | 9,47 | 44K | 328 |
07/03/2024 | 0,89% | 0,08 | 9,10 | 9,07 | 9,04 | 9,42 | 56K | 370 |
06/03/2024 | -1,85% | -0,17 | 9,02 | 9,20 | 8,95 | 9,49 | 194K | 639 |
05/03/2024 | -3,36% | -0,32 | 9,19 | 9,49 | 9,18 | 9,50 | 220K | 1.397 |
04/03/2024 | 2,48% | 0,23 | 9,51 | 9,25 | 9,15 | 9,66 | 52K | 478 |
01/03/2024 | -3,93% | -0,38 | 9,28 | 9,56 | 9,16 | 9,78 | 101K | 1.464 |
29/02/2024 | 2,55% | 0,24 | 9,66 | 9,74 | 9,19 | 9,78 | 131K | 839 |
28/02/2024 | 0,43% | 0,04 | 9,42 | 9,79 | 9,14 | 9,81 | 237K | 1.266 |
27/02/2024 | 0,32% | 0,03 | 9,38 | 10,09 | 9,38 | 10,09 | 104K | 739 |
26/02/2024 | -1,79% | -0,17 | 9,35 | 9,52 | 9,35 | 9,89 | 161K | 729 |
23/02/2024 | -1,35% | -0,13 | 9,52 | 9,63 | 9,34 | 10,37 | 266K | 1.359 |
22/02/2024 | 5,81% | 0,53 | 9,65 | 9,50 | 9,14 | 9,65 | 114K | 847 |
21/02/2024 | -4,00% | -0,38 | 9,12 | 9,87 | 9,10 | 9,89 | 169K | 303 |
20/02/2024 | -3,94% | -0,39 | 9,50 | 9,89 | 9,26 | 9,89 | 152K | 278 |
19/02/2024 | -0,60% | -0,06 | 9,89 | 9,94 | 9,50 | 9,94 | 69K | 195 |
16/02/2024 | 5,96% | 0,56 | 9,95 | 9,93 | 9,48 | 9,99 | 204K | 1.081 |
15/02/2024 | -5,53% | -0,55 | 9,39 | 9,61 | 9,02 | 9,76 | 134K | 278 |
14/02/2024 | 3,97% | 0,38 | 9,94 | 9,60 | 9,60 | 9,95 | 7K | 178 |
09/02/2024 | -4,40% | -0,44 | 9,56 | 10,00 | 9,50 | 10,19 | 73K | 231 |
08/02/2024 | 4,28% | 0,41 | 10,00 | 9,59 | 8,73 | 10,50 | 111K | 363 |
07/02/2024 | 1,59% | 0,15 | 9,59 | 9,43 | 9,43 | 9,67 | 55K | 219 |
06/02/2024 | -2,68% | -0,26 | 9,44 | 9,69 | 9,44 | 9,69 | 75K | 125 |
05/02/2024 | - | - | 9,70 | 9,95 | 9,70 | 10,00 | 83K | 69 |
Date,Open,High,Low,Close,Volume
26-Apr-24,9.11,9.13,8.92,9.11,189077
25-Apr-24,9.05,9.13,8.92,9.12,221106
24-Apr-24,9.05,9.12,9.05,9.05,167980
23-Apr-24,9.05,9.17,9.00,9.01,218094
22-Apr-24,9.14,9.14,9.02,9.05,114716
19-Apr-24,9.10,9.27,9.07,9.07,264651
18-Apr-24,9.19,9.19,9.04,9.10,85846
17-Apr-24,9.19,9.20,9.06,9.19,65123
16-Apr-24,9.13,9.20,9.08,9.08,129660
15-Apr-24,9.11,9.25,8.84,9.13,257936
12-Apr-24,9.33,9.33,9.05,9.07,114698
11-Apr-24,9.17,9.33,9.06,9.32,292099
10-Apr-24,9.17,9.17,9.03,9.16,78986
09-Apr-24,9.06,9.20,9.02,9.20,107831
08-Apr-24,9.07,9.17,9.01,9.06,221710
05-Apr-24,9.18,9.18,9.03,9.08,80592
04-Apr-24,9.03,9.29,9.02,9.17,119630
03-Apr-24,9.25,9.25,9.01,9.01,272555
02-Apr-24,9.11,9.36,9.00,9.28,113413
01-Apr-24,9.33,9.59,9.00,9.03,286639
28-Mar-24,9.46,9.55,9.20,9.43,136359
27-Mar-24,9.38,9.54,9.25,9.25,88146
26-Mar-24,9.26,9.42,9.25,9.25,45634
25-Mar-24,9.35,9.43,9.10,9.25,72996
22-Mar-24,9.55,9.55,9.30,9.35,49066
21-Mar-24,9.50,9.55,9.32,9.50,123997
20-Mar-24,9.51,9.55,9.15,9.50,113095
19-Mar-24,9.30,9.55,9.26,9.55,184054
18-Mar-24,9.40,9.40,9.10,9.14,79866
15-Mar-24,9.43,9.43,9.08,9.40,73978
14-Mar-24,9.40,9.45,9.07,9.10,90931
13-Mar-24,9.29,9.45,9.02,9.41,224221
12-Mar-24,9.16,9.49,9.08,9.25,174538
11-Mar-24,9.46,9.49,9.03,9.49,170904
08-Mar-24,9.39,9.47,9.03,9.43,43725
07-Mar-24,9.07,9.42,9.04,9.10,56392
06-Mar-24,9.20,9.49,8.95,9.02,193947
05-Mar-24,9.49,9.50,9.18,9.19,219835
04-Mar-24,9.25,9.66,9.15,9.51,51522
01-Mar-24,9.56,9.78,9.16,9.28,100676
29-Feb-24,9.74,9.78,9.19,9.66,131408
28-Feb-24,9.79,9.81,9.14,9.42,237120
27-Feb-24,10.09,10.09,9.38,9.38,104392
26-Feb-24,9.52,9.89,9.35,9.35,161115
23-Feb-24,9.63,10.37,9.34,9.52,266286
22-Feb-24,9.50,9.65,9.14,9.65,114082
21-Feb-24,9.87,9.89,9.10,9.12,169265
20-Feb-24,9.89,9.89,9.26,9.50,152371
19-Feb-24,9.94,9.94,9.50,9.89,68627
16-Feb-24,9.93,9.99,9.48,9.95,204277
15-Feb-24,9.61,9.76,9.02,9.39,133690
14-Feb-24,9.60,9.95,9.60,9.94,6520
09-Feb-24,10.00,10.19,9.50,9.56,72588
08-Feb-24,9.59,10.50,8.73,10.00,110892
07-Feb-24,9.43,9.67,9.43,9.59,54798
06-Feb-24,9.69,9.69,9.44,9.44,74681
05-Feb-24,9.95,10.00,9.70,9.70,83168
*exoneração de responsabilidade e termos de uso