Cotação atual, histórico e gráfico do papel: PMLL11

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 PMLL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/04/2026	0,29%	0,32	110,07	109,71	109,51	110,38	4M	2.167
17/04/2026	0,83%	0,90	109,75	108,85	108,84	109,81	5M	2.916
16/04/2026	-0,58%	-0,63	108,85	109,79	108,41	109,86	4M	2.899
15/04/2026	0,49%	0,53	109,48	108,95	108,65	109,90	7M	2.834
14/04/2026	0,05%	0,05	108,95	109,45	108,10	109,49	5M	2.367
13/04/2026	0,10%	0,11	108,90	108,81	108,10	109,19	5M	2.393
10/04/2026	0,30%	0,33	108,79	108,40	108,13	108,93	3M	2.547

09/04/2026	0,13%	0,14	108,46	108,15	108,01	108,49	3M	1.779
08/04/2026	0,27%	0,29	108,32	108,78	108,04	108,78	3M	2.373
07/04/2026	0,07%	0,08	108,03	107,65	107,65	108,80	3M	2.049
06/04/2026	0,08%	0,09	107,95	107,86	107,29	108,17	3M	2.147
02/04/2026	0,34%	0,37	107,86	107,11	107,03	108,00	3M	3.237
01/04/2026	-0,79%	-0,86	107,49	107,26	107,12	107,82	3M	3.149
31/03/2026	0,20%	0,22	108,35	108,30	107,81	108,48	4M	2.179
30/03/2026	0,35%	0,38	108,13	107,99	107,78	108,29	3M	1.960
27/03/2026	0,27%	0,29	107,75	107,50	107,46	107,92	3M	3.687
26/03/2026	0,34%	0,36	107,46	107,10	106,97	107,50	3M	1.640
25/03/2026	0,15%	0,16	107,10	107,04	106,80	107,52	4M	3.262
24/03/2026	0,06%	0,06	106,94	106,85	106,78	107,50	3M	1.610
23/03/2026	0,25%	0,27	106,88	106,85	106,75	107,32	3M	3.433
20/03/2026	-0,36%	-0,39	106,61	106,84	106,53	107,79	5M	3.439
19/03/2026	-0,34%	-0,36	107,00	107,36	106,72	107,80	4M	2.073
18/03/2026	-0,44%	-0,47	107,36	107,88	107,11	107,90	5M	3.725
17/03/2026	0,33%	0,35	107,83	107,50	107,17	107,93	51M	3.013
16/03/2026	0,39%	0,42	107,48	107,40	107,16	107,58	4M	4.390
13/03/2026	0,34%	0,36	107,06	106,86	106,70	107,66	4M	4.884
12/03/2026	-0,23%	-0,25	106,70	106,95	106,52	107,00	4M	2.353
11/03/2026	0,12%	0,13	106,95	106,82	105,77	107,14	4M	3.555
10/03/2026	0,32%	0,34	106,82	106,52	106,16	107,39	5M	3.321
09/03/2026	-0,11%	-0,12	106,48	106,47	106,12	106,52	4M	2.732
06/03/2026	0,10%	0,11	106,60	106,49	106,30	106,71	4M	6.692
05/03/2026	-0,08%	-0,08	106,49	106,81	106,20	106,81	5M	4.721
04/03/2026	-0,33%	-0,35	106,57	106,99	106,20	106,99	6M	5.302
03/03/2026	-1,00%	-1,08	106,92	107,84	106,02	107,84	10M	11.839
02/03/2026	-0,86%	-0,94	108,00	108,30	107,15	108,30	6M	8.796
27/02/2026	0,66%	0,71	108,94	108,31	108,00	109,25	66M	5.346
26/02/2026	0,31%	0,33	108,23	107,95	107,32	108,23	13M	3.221
25/02/2026	0,43%	0,46	107,90	107,76	107,30	108,06	6M	4.474
24/02/2026	-0,06%	-0,06	107,44	107,50	107,20	107,79	4M	3.410
23/02/2026	0,05%	0,05	107,50	107,45	106,80	108,30	5M	4.268
20/02/2026	0,38%	0,41	107,45	107,45	106,62	107,45	6M	6.920
19/02/2026	0,31%	0,33	107,04	106,71	106,42	107,28	5M	5.951
18/02/2026	-0,17%	-0,18	106,71	106,89	106,27	106,97	4M	2.926
13/02/2026	-0,04%	-0,04	106,89	106,85	106,15	107,05	5M	4.502
12/02/2026	0,64%	0,68	106,93	106,30	106,01	106,96	5M	7.317
11/02/2026	0,17%	0,18	106,25	106,08	105,66	106,30	5M	6.766
10/02/2026	-0,28%	-0,30	106,07	106,37	105,62	106,37	7M	4.697
09/02/2026	0,32%	0,34	106,37	106,85	105,86	106,85	5M	4.042
06/02/2026	-0,71%	-0,76	106,03	106,90	105,55	106,98	11M	8.733
05/02/2026	-0,02%	-0,02	106,79	107,19	106,26	107,19	5M	5.311
04/02/2026	-0,19%	-0,20	106,81	107,01	106,58	107,67	5M	5.224
03/02/2026	0,38%	0,40	107,01	106,66	106,11	107,37	7M	11.548
02/02/2026	0,25%	0,27	106,61	107,81	106,34	109,00	7M	6.010
30/01/2026	1,01%	1,06	106,34	105,27	104,54	106,65	5M	6.036
29/01/2026	0,18%	0,19	105,28	105,18	104,49	105,28	4M	4.109
28/01/2026	-0,10%	-0,10	105,09	105,19	104,09	105,19	4M	3.909
27/01/2026	0,35%	0,37	105,19	105,00	104,56	105,19	4M	5.135
26/01/2026	0,46%	0,48	104,82	104,35	104,09	104,84	4M	4.928
23/01/2026	0,18%	0,19	104,34	104,15	103,79	104,60	5M	7.039
22/01/2026	0,11%	0,11	104,15	104,04	103,61	104,19	5M	6.715
21/01/2026	-0,36%	-0,38	104,04	104,65	103,54	104,73	5M	6.044
20/01/2026	-0,55%	-0,58	104,42	105,24	104,27	105,24	3M	3.194
19/01/2026	-0,51%	-0,54	105,00	105,59	104,80	105,68	3M	4.530
16/01/2026	0,51%	0,54	105,54	105,00	104,79	105,73	4M	6.886
15/01/2026	0,00%	0,00	105,00	105,00	104,58	105,14	2M	4.834
14/01/2026	0,01%	0,01	105,00	105,00	104,41	105,30	3M	4.664
13/01/2026	0,95%	0,99	104,99	104,47	103,96	105,00	11M	5.142
12/01/2026	-0,42%	-0,44	104,00	104,67	103,84	104,67	4M	4.887
09/01/2026	-0,05%	-0,05	104,44	104,50	103,83	104,60	4M	7.541
08/01/2026	0,30%	0,31	104,49	104,18	103,70	104,49	3M	6.810
07/01/2026	-0,21%	-0,22	104,18	104,50	104,00	104,56	3M	6.612
06/01/2026	-0,29%	-0,30	104,40	104,70	104,00	105,00	3M	6.514
05/01/2026	1,20%	1,24	104,70	103,58	103,25	104,96	4M	5.714
02/01/2026	-1,69%	-1,78	103,46	104,50	103,02	104,70	3M	5.670
30/12/2025	0,23%	0,24	105,24	104,89	104,26	105,25	16M	5.189
29/12/2025	-0,44%	-0,46	105,00	105,46	104,67	105,47	3M	6.968
26/12/2025	1,29%	1,34	105,46	104,21	104,12	105,79	4M	5.062
23/12/2025	0,59%	0,61	104,12	103,60	103,32	104,78	6M	6.680
22/12/2025	-0,38%	-0,40	103,51	104,00	103,16	104,24	5M	6.271
19/12/2025	0,71%	0,73	103,91	103,18	102,63	103,98	3M	8.551
18/12/2025	0,17%	0,18	103,18	103,09	102,40	103,19	3M	5.871
17/12/2025	-0,39%	-0,40	103,00	103,37	102,62	103,37	4M	6.357
16/12/2025	-0,08%	-0,08	103,40	103,48	103,01	103,74	4M	2.970
15/12/2025	0,47%	0,48	103,48	103,00	103,00	103,48	3M	3.311
12/12/2025	-0,04%	-0,04	103,00	103,04	102,59	103,30	13M	5.010
11/12/2025	-0,33%	-0,34	103,04	103,48	102,70	103,48	4M	3.116
10/12/2025	0,00%	0,00	103,38	103,38	103,01	103,48	4M	4.275
09/12/2025	-0,12%	-0,12	103,38	103,50	102,91	103,50	2M	5.454
08/12/2025	0,64%	0,66	103,50	102,83	102,59	103,65	2M	2.606
05/12/2025	-0,23%	-0,24	102,84	103,49	102,58	103,96	3M	4.043
04/12/2025	0,56%	0,57	103,08	102,80	102,56	103,45	3M	1.745
03/12/2025	-0,03%	-0,03	102,51	102,44	102,02	102,80	5M	4.900
02/12/2025	0,55%	0,56	102,54	101,98	101,57	102,82	6M	9.387
01/12/2025	-0,72%	-0,74	101,98	102,50	101,45	103,49	5M	5.634
28/11/2025	1,55%	1,57	102,72	101,25	100,81	102,72	4M	9.446
27/11/2025	0,25%	0,25	101,15	101,00	100,63	101,15	4M	8.023
26/11/2025	-0,10%	-0,10	100,90	100,99	100,53	101,29	3M	6.707
25/11/2025	-0,20%	-0,20	101,00	101,00	100,80	101,48	8M	13.063
24/11/2025	-0,10%	-0,10	101,20	101,30	101,01	101,60	4M	6.360
21/11/2025	0,12%	0,12	101,30	100,98	100,80	101,41	3M	7.792
19/11/2025	0,23%	0,23	101,18	101,12	100,76	101,48	15M	5.865
18/11/2025	-0,39%	-0,40	100,95	101,30	100,40	101,30	4M	5.156
17/11/2025	0,54%	0,54	101,35	100,82	100,50	101,35	4M	9.326
14/11/2025	0,19%	0,19	100,81	100,73	100,28	100,91	3M	6.487
13/11/2025	-0,23%	-0,23	100,62	100,85	100,20	100,85	4M	9.205
12/11/2025	0,28%	0,28	100,85	100,55	100,11	100,85	4M	11.197
11/11/2025	0,07%	0,07	100,57	100,50	100,10	100,64	3M	9.148
10/11/2025	-0,44%	-0,44	100,50	100,50	100,05	100,78	3M	5.322
07/11/2025	-0,27%	-0,27	100,94	101,21	100,20	101,21	3M	6.938
06/11/2025	1,03%	1,03	101,21	100,16	100,00	101,48	3M	5.178
05/11/2025	-0,32%	-0,32	100,18	100,05	99,90	100,48	2M	4.594
04/11/2025	-0,06%	-0,06	100,50	100,56	100,00	100,56	2M	4.847
03/11/2025	-1,41%	-1,44	100,56	101,09	100,06	101,25	3M	2.436
31/10/2025	0,23%	0,23	102,00	101,72	100,81	103,55	3M	3.659
30/10/2025	-0,21%	-0,21	101,77	101,57	101,03	102,06	2M	1.868
29/10/2025	-0,31%	-0,32	101,98	102,49	100,65	102,49	3M	2.593
28/10/2025	0,58%	0,59	102,30	101,05	100,87	102,35	2M	2.754
27/10/2025	-0,26%	-0,27	101,71	101,99	101,35	102,50	2M	4.053
24/10/2025	0,97%	0,98	101,98	101,04	100,46	101,98	5M	2.720
23/10/2025	0,27%	0,27	101,00	100,73	100,04	101,00	26M	7.214
22/10/2025	0,00%	0,00	100,73	100,73	100,27	100,73	2M	3.739
21/10/2025	0,15%	0,15	100,73	100,70	100,18	100,73	2M	3.574
20/10/2025	0,04%	0,04	100,58	100,70	100,02	100,70	2M	3.736
17/10/2025	0,09%	0,09	100,54	100,63	100,27	100,70	1M	3.681
16/10/2025	-0,21%	-0,21	100,45	100,66	100,07	100,66	2M	3.420
15/10/2025	-0,33%	-0,33	100,66	100,25	99,94	100,67	2M	2.775
14/10/2025	0,99%	0,99	100,99	100,00	99,56	100,99	5M	3.338
13/10/2025	-0,95%	-0,96	100,00	100,90	99,91	100,90	2M	4.304
10/10/2025	1,06%	1,06	100,96	99,63	99,55	100,98	13M	4.579
09/10/2025	-0,10%	-0,10	99,90	99,81	99,58	100,00	2M	3.016
08/10/2025	0,00%	0,00	100,00	100,02	99,74	100,20	2M	3.821
07/10/2025	0,00%	0,00	100,00	100,21	99,57	100,21	2M	4.872
06/10/2025	-0,23%	-0,23	100,00	100,23	99,77	100,23	3M	5.016
03/10/2025	-	-	100,23	100,55	99,72	100,55	4M	5.666

Date,Open,High,Low,Close,Volume
20-Apr-26,109.71,110.38,109.51,110.07,4330507
17-Apr-26,108.85,109.81,108.84,109.75,5353150
16-Apr-26,109.79,109.86,108.41,108.85,3535698
15-Apr-26,108.95,109.90,108.65,109.48,6580870
14-Apr-26,109.45,109.49,108.10,108.95,4849845
13-Apr-26,108.81,109.19,108.10,108.90,4903226
10-Apr-26,108.40,108.93,108.13,108.79,3174088
09-Apr-26,108.15,108.49,108.01,108.46,2711482
08-Apr-26,108.78,108.78,108.04,108.32,3343469
07-Apr-26,107.65,108.80,107.65,108.03,2873532
06-Apr-26,107.86,108.17,107.29,107.95,3085085
02-Apr-26,107.11,108.00,107.03,107.86,2906666
01-Apr-26,107.26,107.82,107.12,107.49,3444223
31-Mar-26,108.30,108.48,107.81,108.35,3736317
30-Mar-26,107.99,108.29,107.78,108.13,3120435
27-Mar-26,107.50,107.92,107.46,107.75,3348587
26-Mar-26,107.10,107.50,106.97,107.46,2642965
25-Mar-26,107.04,107.52,106.80,107.10,3960221
24-Mar-26,106.85,107.50,106.78,106.94,2968144
23-Mar-26,106.85,107.32,106.75,106.88,3475046
20-Mar-26,106.84,107.79,106.53,106.61,4842453
19-Mar-26,107.36,107.80,106.72,107.00,4461568
18-Mar-26,107.88,107.90,107.11,107.36,4666718
17-Mar-26,107.50,107.93,107.17,107.83,50587974
16-Mar-26,107.40,107.58,107.16,107.48,3932269
13-Mar-26,106.86,107.66,106.70,107.06,4171721
12-Mar-26,106.95,107.00,106.52,106.70,3572210
11-Mar-26,106.82,107.14,105.77,106.95,3947117
10-Mar-26,106.52,107.39,106.16,106.82,4878079
09-Mar-26,106.47,106.52,106.12,106.48,3537353
06-Mar-26,106.49,106.71,106.30,106.60,3542013
05-Mar-26,106.81,106.81,106.20,106.49,5165438
04-Mar-26,106.99,106.99,106.20,106.57,5785794
03-Mar-26,107.84,107.84,106.02,106.92,9901612
02-Mar-26,108.30,108.30,107.15,108.00,5958571
27-Feb-26,108.31,109.25,108.00,108.94,65839949
26-Feb-26,107.95,108.23,107.32,108.23,13354524
25-Feb-26,107.76,108.06,107.30,107.90,5969914
24-Feb-26,107.50,107.79,107.20,107.44,4155585
23-Feb-26,107.45,108.30,106.80,107.50,4747020
20-Feb-26,107.45,107.45,106.62,107.45,6024780
19-Feb-26,106.71,107.28,106.42,107.04,5303124
18-Feb-26,106.89,106.97,106.27,106.71,3914953
13-Feb-26,106.85,107.05,106.15,106.89,5170528
12-Feb-26,106.30,106.96,106.01,106.93,4534202
11-Feb-26,106.08,106.30,105.66,106.25,4895759
10-Feb-26,106.37,106.37,105.62,106.07,6611026
09-Feb-26,106.85,106.85,105.86,106.37,4658038
06-Feb-26,106.90,106.98,105.55,106.03,10608248
05-Feb-26,107.19,107.19,106.26,106.79,5053622
04-Feb-26,107.01,107.67,106.58,106.81,4539596
03-Feb-26,106.66,107.37,106.11,107.01,6583274
02-Feb-26,107.81,109.00,106.34,106.61,6604562
30-Jan-26,105.27,106.65,104.54,106.34,5181145
29-Jan-26,105.18,105.28,104.49,105.28,4249726
28-Jan-26,105.19,105.19,104.09,105.09,4000023
27-Jan-26,105.00,105.19,104.56,105.19,3579820
26-Jan-26,104.35,104.84,104.09,104.82,3759180
23-Jan-26,104.15,104.60,103.79,104.34,4675389
22-Jan-26,104.04,104.19,103.61,104.15,4616720
21-Jan-26,104.65,104.73,103.54,104.04,5079696
20-Jan-26,105.24,105.24,104.27,104.42,3057550
19-Jan-26,105.59,105.68,104.80,105.00,3053619
16-Jan-26,105.00,105.73,104.79,105.54,4203846
15-Jan-26,105.00,105.14,104.58,105.00,2420455
14-Jan-26,105.00,105.30,104.41,105.00,2950285
13-Jan-26,104.47,105.00,103.96,104.99,11088217
12-Jan-26,104.67,104.67,103.84,104.00,3979894
09-Jan-26,104.50,104.60,103.83,104.44,3905713
08-Jan-26,104.18,104.49,103.70,104.49,3155584
07-Jan-26,104.50,104.56,104.00,104.18,3061462
06-Jan-26,104.70,105.00,104.00,104.40,3071553
05-Jan-26,103.58,104.96,103.25,104.70,4081181
02-Jan-26,104.50,104.70,103.02,103.46,2858574
30-Dec-25,104.89,105.25,104.26,105.24,15808154
29-Dec-25,105.46,105.47,104.67,105.00,3023736
26-Dec-25,104.21,105.79,104.12,105.46,4154006
23-Dec-25,103.60,104.78,103.32,104.12,6056453
22-Dec-25,104.00,104.24,103.16,103.51,4875232
19-Dec-25,103.18,103.98,102.63,103.91,3182236
18-Dec-25,103.09,103.19,102.40,103.18,3191070
17-Dec-25,103.37,103.37,102.62,103.00,3807984
16-Dec-25,103.48,103.74,103.01,103.40,3581512
15-Dec-25,103.00,103.48,103.00,103.48,2583626
12-Dec-25,103.04,103.30,102.59,103.00,12704062
11-Dec-25,103.48,103.48,102.70,103.04,3940542
10-Dec-25,103.38,103.48,103.01,103.38,3690542
09-Dec-25,103.50,103.50,102.91,103.38,2291942
08-Dec-25,102.83,103.65,102.59,103.50,2192229
05-Dec-25,103.49,103.96,102.58,102.84,2628114
04-Dec-25,102.80,103.45,102.56,103.08,2590625
03-Dec-25,102.44,102.80,102.02,102.51,5215873
02-Dec-25,101.98,102.82,101.57,102.54,6071850
01-Dec-25,102.50,103.49,101.45,101.98,4547516
28-Nov-25,101.25,102.72,100.81,102.72,3789826
27-Nov-25,101.00,101.15,100.63,101.15,4340644
26-Nov-25,100.99,101.29,100.53,100.90,3446978
25-Nov-25,101.00,101.48,100.80,101.00,7688891
24-Nov-25,101.30,101.60,101.01,101.20,4064653
21-Nov-25,100.98,101.41,100.80,101.30,2769428
19-Nov-25,101.12,101.48,100.76,101.18,15363148
18-Nov-25,101.30,101.30,100.40,100.95,4320811
17-Nov-25,100.82,101.35,100.50,101.35,3705098
14-Nov-25,100.73,100.91,100.28,100.81,2736535
13-Nov-25,100.85,100.85,100.20,100.62,3544993
12-Nov-25,100.55,100.85,100.11,100.85,3637102
11-Nov-25,100.50,100.64,100.10,100.57,3306689
10-Nov-25,100.50,100.78,100.05,100.50,2958794
07-Nov-25,101.21,101.21,100.20,100.94,2928127
06-Nov-25,100.16,101.48,100.00,101.21,3338704
05-Nov-25,100.05,100.48,99.90,100.18,2366991
04-Nov-25,100.56,100.56,100.00,100.50,2421456
03-Nov-25,101.09,101.25,100.06,100.56,2654084
31-Oct-25,101.72,103.55,100.81,102.00,3145340
30-Oct-25,101.57,102.06,101.03,101.77,1755397
29-Oct-25,102.49,102.49,100.65,101.98,2734446
28-Oct-25,101.05,102.35,100.87,102.30,1661204
27-Oct-25,101.99,102.50,101.35,101.71,2295555
24-Oct-25,101.04,101.98,100.46,101.98,5198257
23-Oct-25,100.73,101.00,100.04,101.00,25742396
22-Oct-25,100.73,100.73,100.27,100.73,1643105
21-Oct-25,100.70,100.73,100.18,100.73,1672680
20-Oct-25,100.70,100.70,100.02,100.58,2287529
17-Oct-25,100.63,100.70,100.27,100.54,1474459
16-Oct-25,100.66,100.66,100.07,100.45,1791916
15-Oct-25,100.25,100.67,99.94,100.66,1926085
14-Oct-25,100.00,100.99,99.56,100.99,5464132
13-Oct-25,100.90,100.90,99.91,100.00,1945389
10-Oct-25,99.63,100.98,99.55,100.96,12928004
09-Oct-25,99.81,100.00,99.58,99.90,1636294
08-Oct-25,100.02,100.20,99.74,100.00,1928578
07-Oct-25,100.21,100.21,99.57,100.00,2428145
06-Oct-25,100.23,100.23,99.77,100.00,2711590
03-Oct-25,100.55,100.55,99.72,100.23,3753403

*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: PMLL11