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
29-Oct-26,7.50,7.50,7.25,7.36,67897
28-Oct-26,7.55,7.55,7.32,7.39,1481397
27-Oct-26,7.55,7.74,7.48,7.48,77060
26-Oct-26,7.90,7.90,6.85,7.55,557328
23-Oct-26,8.01,8.06,7.93,8.06,323943
22-Oct-26,7.95,8.00,7.81,8.00,271713
21-Oct-26,7.94,8.00,7.91,7.97,122223
20-Oct-26,7.98,8.03,7.91,8.00,63451
19-Oct-26,7.92,8.07,7.90,7.92,68398
16-Oct-26,8.05,8.08,7.96,7.96,60083
15-Oct-26,7.95,8.07,7.88,8.04,277405
14-Oct-26,7.82,8.01,7.71,7.92,386631
13-Oct-26,7.82,7.94,7.82,7.85,59505
09-Oct-26,7.81,7.95,7.81,7.82,113844
08-Oct-26,7.85,7.88,7.81,7.81,77111
07-Oct-26,7.68,7.86,7.68,7.85,129514
06-Oct-26,7.60,7.79,7.60,7.65,239770
05-Oct-26,7.51,7.68,7.51,7.64,75276
02-Oct-26,7.46,7.50,7.45,7.50,61880
01-Oct-26,7.49,7.52,7.43,7.47,119191
30-Sep-26,7.55,7.57,7.50,7.56,135483
29-Sep-26,7.58,7.65,7.48,7.55,295428
28-Sep-26,7.50,7.62,7.47,7.62,93099
25-Sep-26,7.52,7.55,7.46,7.47,193747
24-Sep-26,7.51,7.55,7.46,7.55,130964
23-Sep-26,7.52,7.54,7.45,7.48,295495
22-Sep-26,7.49,7.56,7.49,7.52,48554
21-Sep-26,7.50,7.54,7.48,7.53,87569
18-Sep-26,7.56,7.57,7.47,7.51,111461
17-Sep-26,7.52,7.56,7.49,7.56,110841
16-Sep-26,7.50,7.53,7.47,7.53,126083
15-Sep-26,7.54,7.55,7.47,7.47,329824
14-Sep-26,7.55,7.55,7.49,7.53,366725
11-Sep-26,7.51,7.56,7.50,7.55,146233
10-Sep-26,7.49,7.56,7.49,7.55,85582
09-Sep-26,7.52,7.58,7.49,7.51,99708
08-Sep-26,7.63,7.66,7.50,7.56,192865
04-Sep-26,7.73,7.73,7.62,7.63,102690
03-Sep-26,7.71,7.71,7.60,7.70,66030
02-Sep-26,7.56,7.68,7.49,7.68,205719
01-Sep-26,7.46,7.60,7.42,7.53,189196
31-Aug-26,7.53,7.55,7.50,7.54,203069
28-Aug-26,7.53,7.55,7.48,7.52,130163
27-Aug-26,7.51,7.54,7.47,7.50,135198
26-Aug-26,7.51,7.55,7.42,7.51,219631
25-Aug-26,7.48,7.59,7.42,7.54,655664
24-Aug-26,7.55,7.56,7.36,7.48,502897
21-Aug-26,7.45,7.60,7.45,7.53,122749
20-Aug-26,7.51,7.56,7.43,7.45,223482
19-Aug-26,7.56,7.58,7.33,7.51,839970
18-Aug-26,7.50,7.70,7.48,7.54,346503
17-Aug-26,7.59,7.59,7.45,7.56,79712
14-Aug-26,7.65,7.70,7.41,7.56,591443
13-Aug-26,7.64,7.67,7.58,7.66,355010
12-Aug-26,7.64,7.75,7.62,7.64,213250
11-Aug-26,7.74,7.79,7.63,7.65,187351
10-Aug-26,7.73,7.78,7.64,7.78,636205
07-Aug-26,7.76,7.78,7.70,7.70,80004
06-Aug-26,7.74,7.78,7.68,7.76,180392
05-Aug-26,7.71,7.74,7.69,7.72,84582
04-Aug-26,7.72,7.74,7.71,7.71,48173
03-Aug-26,7.80,7.82,7.72,7.74,152956
31-Jul-26,7.80,7.86,7.76,7.86,74921
30-Jul-26,7.81,7.81,7.76,7.81,241411
29-Jul-26,7.76,8.00,7.75,7.81,609990
28-Jul-26,7.79,7.81,7.72,7.75,458802
27-Jul-26,7.74,7.81,7.72,7.79,215084
24-Jul-26,7.80,7.81,7.74,7.74,45091
23-Jul-26,7.80,7.80,7.76,7.80,10467
22-Jul-26,7.77,7.80,7.73,7.80,106523
21-Jul-26,7.79,7.81,7.72,7.81,329260
20-Jul-26,7.81,7.81,7.72,7.79,174233
17-Jul-26,7.78,7.82,7.72,7.80,299855
16-Jul-26,7.79,7.80,7.71,7.78,301914
15-Jul-26,7.78,7.80,7.67,7.78,156311
14-Jul-26,7.78,7.80,7.71,7.78,272607
13-Jul-26,7.82,7.82,7.71,7.80,185052
10-Jul-26,7.77,7.81,7.73,7.80,96861
09-Jul-26,7.77,7.78,7.72,7.77,103389
08-Jul-26,7.76,7.82,7.73,7.75,116427
07-Jul-26,7.75,7.82,7.75,7.82,84185
06-Jul-26,7.78,7.83,7.74,7.76,114069
03-Jul-26,7.78,7.82,7.75,7.75,85391
02-Jul-26,7.77,7.83,7.74,7.75,258809
01-Jul-26,7.81,7.81,7.73,7.74,171675
30-Jun-26,7.83,7.90,7.80,7.88,111762
29-Jun-26,7.85,7.85,7.79,7.82,76652
26-Jun-26,7.83,7.86,7.78,7.83,85246
25-Jun-26,7.80,7.85,7.77,7.83,125187
24-Jun-26,7.81,7.83,7.76,7.77,137591
23-Jun-26,7.89,7.89,7.75,7.80,528820
22-Jun-26,7.81,7.88,7.75,7.88,401234
19-Jun-26,7.81,7.83,7.78,7.78,63278
18-Jun-26,7.96,7.96,7.80,7.80,81972
17-Jun-26,7.91,7.96,7.87,7.96,162141
16-Jun-26,7.81,7.93,7.80,7.91,115540
15-Jun-26,7.79,7.89,7.77,7.78,263300
12-Jun-26,7.76,7.79,7.75,7.77,250103
11-Jun-26,7.78,7.78,7.75,7.76,171956
10-Jun-26,7.82,7.82,7.75,7.75,284649
09-Jun-26,7.78,7.87,7.78,7.79,120585
08-Jun-26,7.78,7.90,7.72,7.78,430998
05-Jun-26,7.78,7.83,7.75,7.80,175340
03-Jun-26,7.88,7.88,7.78,7.78,123735
02-Jun-26,7.85,7.87,7.81,7.85,56610
01-Jun-26,7.96,7.96,7.73,7.85,412331
29-May-26,8.02,8.05,7.94,8.05,323291
28-May-26,8.03,8.03,7.96,8.03,317053
27-May-26,8.03,8.03,7.89,8.00,586306
26-May-26,7.99,8.06,7.92,8.03,362873
25-May-26,7.94,8.06,7.88,8.04,321357
22-May-26,7.83,7.98,7.83,7.94,363660
21-May-26,7.78,7.91,7.77,7.85,516024
20-May-26,7.81,7.89,7.78,7.81,436046
19-May-26,7.92,7.95,7.80,7.80,216263
18-May-26,8.01,8.02,7.82,7.96,472425
15-May-26,7.98,8.01,7.86,8.01,855468
14-May-26,7.95,7.98,7.85,7.98,462260
13-May-26,7.97,8.04,7.88,7.95,503123
12-May-26,8.09,8.09,7.69,8.01,377203
11-May-26,8.05,8.11,8.00,8.09,417621
08-May-26,8.02,8.07,8.00,8.05,195769
07-May-26,8.02,8.02,7.96,8.01,251436
06-May-26,8.00,8.03,7.94,8.00,284914
05-May-26,8.07,8.10,7.98,7.98,411888
04-May-26,8.10,8.10,7.93,8.06,718743
30-Apr-26,8.09,8.15,8.08,8.15,2141333
29-Apr-26,8.08,8.13,8.03,8.13,268546
28-Apr-26,8.12,8.12,8.02,8.08,181065
27-Apr-26,8.12,8.14,8.05,8.10,161881
24-Apr-26,8.11,8.14,8.02,8.12,257933
23-Apr-26,8.10,8.11,7.97,8.11,453211
22-Apr-26,8.04,8.11,8.01,8.11,269287
20-Apr-26,8.08,8.08,8.00,8.07,298753