Cotação atual, histórico e gráfico do papel: PMIS11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
13-Feb-26,8.30,8.35,8.27,8.27,151603
12-Feb-26,8.34,8.34,8.17,8.32,438856
11-Feb-26,8.32,8.37,8.29,8.34,248016
10-Feb-26,8.39,8.42,8.30,8.34,236726
09-Feb-26,8.44,8.44,8.26,8.35,506372
06-Feb-26,8.64,8.64,8.38,8.40,216016
05-Feb-26,8.36,8.87,8.32,8.60,674586
04-Feb-26,8.35,8.46,8.27,8.41,105888
03-Feb-26,8.28,8.35,8.28,8.31,102701
02-Feb-26,8.47,8.47,8.27,8.28,132994
30-Jan-26,8.35,8.48,8.35,8.48,285047
29-Jan-26,8.44,8.44,8.30,8.31,196473
28-Jan-26,8.49,8.55,8.40,8.40,196579
27-Jan-26,8.50,8.52,8.40,8.49,266712
26-Jan-26,8.44,8.47,8.41,8.46,137499
23-Jan-26,8.42,8.49,8.37,8.47,82936
22-Jan-26,8.54,8.56,8.38,8.38,245151
21-Jan-26,8.31,8.54,8.26,8.54,324543
20-Jan-26,8.30,8.35,8.27,8.28,151776
19-Jan-26,8.30,8.40,8.30,8.32,129558
16-Jan-26,8.27,8.38,8.27,8.36,108341
15-Jan-26,8.32,8.34,8.27,8.27,140940
14-Jan-26,8.21,8.32,8.21,8.32,231377
13-Jan-26,8.32,8.32,8.23,8.23,103145
12-Jan-26,8.41,8.41,8.28,8.28,222874
09-Jan-26,8.31,8.42,8.31,8.42,51581
08-Jan-26,8.35,8.39,8.28,8.36,116709
07-Jan-26,8.28,8.40,8.28,8.35,252678
06-Jan-26,8.24,8.41,8.24,8.31,506357
05-Jan-26,8.20,8.31,8.18,8.24,113874
02-Jan-26,8.60,8.74,8.19,8.21,527316
30-Dec-25,8.22,8.81,8.16,8.81,426972
29-Dec-25,8.19,8.22,8.12,8.20,532011
26-Dec-25,8.32,8.32,8.12,8.20,360382
23-Dec-25,8.26,8.28,8.15,8.28,128197
22-Dec-25,8.06,8.22,7.98,8.22,469830
19-Dec-25,8.05,8.09,8.00,8.07,401487
18-Dec-25,8.04,8.11,8.02,8.05,196495
17-Dec-25,8.06,8.10,8.02,8.09,114737
16-Dec-25,8.09,8.16,8.00,8.06,110691
15-Dec-25,7.93,8.05,7.92,8.05,147587
12-Dec-25,7.94,7.99,7.90,7.92,264234
11-Dec-25,7.90,8.01,7.90,7.91,103200
10-Dec-25,7.93,7.95,7.90,7.90,105131
09-Dec-25,7.92,7.99,7.86,7.90,498520
08-Dec-25,7.93,7.96,7.87,7.96,200019
05-Dec-25,7.93,7.93,7.86,7.91,52649
04-Dec-25,7.91,7.91,7.81,7.90,521556
03-Dec-25,7.90,7.93,7.78,7.90,266852
02-Dec-25,7.76,7.94,7.74,7.94,117131
01-Dec-25,7.69,7.76,7.65,7.76,94920
28-Nov-25,7.76,7.95,7.74,7.75,339378
27-Nov-25,7.76,7.78,7.72,7.75,275292
26-Nov-25,7.74,7.77,7.72,7.77,459440
25-Nov-25,7.75,7.79,7.72,7.72,389906
24-Nov-25,7.72,7.79,7.72,7.74,212780
21-Nov-25,7.77,7.80,7.72,7.72,302343
19-Nov-25,7.75,7.83,7.72,7.78,365608
18-Nov-25,7.75,7.77,7.72,7.75,154461
17-Nov-25,7.71,7.76,7.64,7.72,284014
14-Nov-25,7.74,7.75,7.66,7.72,173753
13-Nov-25,7.76,7.76,7.69,7.75,445113
12-Nov-25,7.80,7.81,7.73,7.73,236057
11-Nov-25,7.77,7.81,7.74,7.78,171128
10-Nov-25,7.80,7.81,7.75,7.77,105957
07-Nov-25,7.83,7.86,7.76,7.77,49228
06-Nov-25,7.83,7.83,7.75,7.82,258295
05-Nov-25,7.78,7.83,7.76,7.80,113989
04-Nov-25,7.87,7.87,7.80,7.80,67640
03-Nov-25,7.77,7.84,7.73,7.84,178278
31-Oct-25,7.90,7.90,7.78,7.90,513476
30-Oct-25,7.83,7.88,7.80,7.88,99303
29-Oct-25,7.87,7.87,7.79,7.84,215783
28-Oct-25,7.82,7.85,7.80,7.85,160242
27-Oct-25,7.79,7.85,7.79,7.84,137178
24-Oct-25,7.82,7.87,7.80,7.83,96400
23-Oct-25,7.82,7.87,7.77,7.82,245957
22-Oct-25,7.75,7.93,7.72,7.82,252914
21-Oct-25,7.86,7.86,7.73,7.75,299247
20-Oct-25,7.87,7.90,7.84,7.84,97985
17-Oct-25,7.84,7.92,7.80,7.88,147123
16-Oct-25,7.90,7.91,7.75,7.81,566848
15-Oct-25,7.87,7.91,7.78,7.91,257459
14-Oct-25,7.86,7.92,7.79,7.87,403220
13-Oct-25,7.85,7.92,7.81,7.90,229231
10-Oct-25,7.90,7.94,7.81,7.82,156909
09-Oct-25,7.93,7.95,7.87,7.94,64302
08-Oct-25,7.93,7.97,7.87,7.97,161656
07-Oct-25,8.00,8.03,7.89,7.90,261785
06-Oct-25,7.96,8.04,7.89,8.02,183256
03-Oct-25,7.97,8.00,7.86,8.00,66955
02-Oct-25,8.02,8.10,7.95,7.97,132163
01-Oct-25,8.05,8.05,7.84,7.99,94210
30-Sep-25,7.91,8.10,7.90,8.08,679889
29-Sep-25,7.94,8.02,7.84,8.00,785115
26-Sep-25,7.81,7.93,7.75,7.93,263516
25-Sep-25,7.81,7.87,7.77,7.78,77419
24-Sep-25,7.77,7.88,7.73,7.78,125606
23-Sep-25,7.80,7.83,7.75,7.76,102259
22-Sep-25,7.80,7.80,7.72,7.78,127972
19-Sep-25,7.86,7.88,7.77,7.77,70547
18-Sep-25,7.83,7.86,7.77,7.86,106623
17-Sep-25,7.88,7.88,7.83,7.83,88419
16-Sep-25,7.77,7.86,7.73,7.86,272116
15-Sep-25,7.70,7.81,7.67,7.81,105826
12-Sep-25,7.66,7.79,7.65,7.70,262630
11-Sep-25,7.74,7.75,7.64,7.69,321074
10-Sep-25,7.78,7.87,7.69,7.72,139423
09-Sep-25,7.70,7.83,7.61,7.78,329158
08-Sep-25,7.62,7.75,7.55,7.70,278656
05-Sep-25,7.56,7.61,7.56,7.61,41358
04-Sep-25,7.58,7.62,7.56,7.56,45036
03-Sep-25,7.64,7.65,7.56,7.57,109468
02-Sep-25,7.62,7.71,7.54,7.64,297614
01-Sep-25,7.55,7.66,7.44,7.66,228742
29-Aug-25,7.60,7.70,7.59,7.64,220010
28-Aug-25,7.61,7.66,7.58,7.61,128345
27-Aug-25,7.63,7.69,7.57,7.58,231030
26-Aug-25,7.56,7.67,7.56,7.67,345611
25-Aug-25,7.62,7.65,7.51,7.56,525192
22-Aug-25,7.63,7.63,7.60,7.62,160211
21-Aug-25,7.62,7.63,7.59,7.60,167413
20-Aug-25,7.71,7.71,7.61,7.61,274612
19-Aug-25,7.63,7.68,7.61,7.61,211992
18-Aug-25,7.60,7.64,7.57,7.62,118778
15-Aug-25,7.65,7.71,7.54,7.68,452008
14-Aug-25,7.66,7.68,7.60,7.68,122810
13-Aug-25,7.75,7.76,7.58,7.63,1359234
12-Aug-25,7.75,7.78,7.73,7.78,105507
11-Aug-25,7.76,7.76,7.73,7.73,300036
08-Aug-25,7.78,7.80,7.70,7.73,280594
07-Aug-25,7.83,7.85,7.76,7.76,102041
06-Aug-25,7.83,7.90,7.80,7.80,254699
05-Aug-25,7.90,7.91,7.78,7.80,309985