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
20/10/2026	0,59%	0,64	110,04	109,40	109,16	110,04	21M	2.677
19/10/2026	0,38%	0,41	109,40	108,99	108,81	109,65	3M	1.955
16/10/2026	0,22%	0,24	108,99	109,13	108,35	109,44	3M	3.432
15/10/2026	-0,29%	-0,32	108,75	109,50	108,48	109,56	3M	2.775
14/10/2026	-0,44%	-0,48	109,07	109,55	108,50	109,98	3M	3.554
13/10/2026	-0,86%	-0,95	109,55	110,50	109,50	110,54	5M	2.452
09/10/2026	1,46%	1,59	110,50	109,35	108,96	110,50	4M	2.943
08/10/2026	-0,66%	-0,72	108,91	110,00	108,74	110,50	3M	1.948
07/10/2026	0,59%	0,64	109,63	108,99	108,99	110,57	4M	2.085
06/10/2026	3,41%	3,59	108,99	105,72	105,40	109,43	4M	2.180
05/10/2026	0,96%	1,00	105,40	104,41	104,41	108,22	4M	1.975
02/10/2026	0,91%	0,94	104,40	103,46	103,24	104,91	4M	2.586
01/10/2026	-1,57%	-1,65	103,46	104,48	103,20	104,48	3M	3.041
30/09/2026	0,79%	0,82	105,11	104,50	104,32	105,34	4M	1.664
29/09/2026	-0,37%	-0,39	104,29	104,90	103,90	104,90	2M	1.550
28/09/2026	0,62%	0,64	104,68	104,04	103,63	105,56	5M	3.901
25/09/2026	1,01%	1,04	104,04	103,05	102,99	104,47	4M	2.582
24/09/2026	0,04%	0,04	103,00	103,00	102,62	103,05	2M	1.558
23/09/2026	-0,12%	-0,12	102,96	103,19	102,60	103,19	2M	1.975
22/09/2026	0,03%	0,03	103,08	103,13	102,92	103,19	2M	2.515
21/09/2026	-0,08%	-0,08	103,05	103,13	102,86	103,13	2M	2.001
18/09/2026	0,13%	0,13	103,13	103,08	102,85	103,25	3M	3.088
17/09/2026	0,01%	0,01	103,00	103,13	102,81	103,17	2M	1.734
16/09/2026	-0,19%	-0,20	102,99	103,19	102,99	103,19	2M	1.995
15/09/2026	0,19%	0,20	103,19	102,99	102,80	103,50	3M	4.362
14/09/2026	-0,01%	-0,01	102,99	103,18	102,54	103,18	3M	2.040
11/09/2026	-0,05%	-0,05	103,00	103,05	102,83	103,74	2M	3.050
10/09/2026	0,49%	0,50	103,05	102,55	102,34	103,38	2M	2.480
09/09/2026	0,11%	0,11	102,55	102,64	102,19	102,64	3M	4.049
08/09/2026	0,23%	0,24	102,44	102,20	102,20	102,83	3M	2.760
04/09/2026	0,31%	0,32	102,20	101,88	101,57	102,43	3M	3.720
03/09/2026	0,14%	0,14	101,88	101,70	101,35	102,28	3M	2.996
02/09/2026	0,31%	0,31	101,74	101,50	101,15	102,69	3M	5.243
01/09/2026	-0,91%	-0,93	101,43	101,99	101,20	101,99	3M	2.475
31/08/2026	0,13%	0,13	102,36	102,18	101,66	102,83	4M	2.677
28/08/2026	0,52%	0,53	102,23	102,04	101,56	102,46	4M	3.736
27/08/2026	0,07%	0,07	101,70	101,60	101,20	102,02	4M	2.016
26/08/2026	-0,39%	-0,40	101,63	102,00	101,07	102,03	4M	3.673
25/08/2026	1,51%	1,52	102,03	100,63	100,40	102,03	5M	4.170
24/08/2026	-0,32%	-0,32	100,51	100,83	100,11	100,95	3M	3.078
21/08/2026	1,07%	1,07	100,83	99,70	99,56	100,97	4M	4.696
20/08/2026	-0,63%	-0,63	99,76	100,39	99,31	100,39	3M	4.951
19/08/2026	0,57%	0,57	100,39	100,02	99,69	101,14	4M	3.057
18/08/2026	0,02%	0,02	99,82	100,48	99,63	100,48	5M	3.237
17/08/2026	-0,52%	-0,52	99,80	100,32	99,55	100,37	4M	3.643
14/08/2026	0,35%	0,35	100,32	100,19	99,56	100,58	4M	6.159
13/08/2026	-0,68%	-0,68	99,97	100,39	99,97	100,52	4M	2.627
12/08/2026	0,15%	0,15	100,65	100,89	99,91	100,89	4M	3.156
11/08/2026	-0,23%	-0,23	100,50	100,74	100,40	100,90	3M	2.374
10/08/2026	-0,88%	-0,89	100,73	101,70	100,40	101,87	4M	2.522
07/08/2026	0,68%	0,69	101,62	100,93	100,80	101,64	4M	3.083
06/08/2026	0,04%	0,04	100,93	100,91	100,50	101,17	3M	3.243
05/08/2026	-0,01%	-0,01	100,89	101,13	100,63	101,21	4M	2.882
04/08/2026	-0,13%	-0,13	100,90	101,36	100,30	101,36	4M	4.668
03/08/2026	-1,05%	-1,07	101,03	101,98	100,61	101,98	4M	4.657
31/07/2026	-0,18%	-0,18	102,10	102,28	101,53	102,41	4M	3.360
30/07/2026	1,45%	1,46	102,28	100,82	100,55	102,45	3M	3.511
29/07/2026	-0,77%	-0,78	100,82	101,61	100,82	101,89	4M	3.460
28/07/2026	0,21%	0,21	101,60	101,49	101,01	101,89	3M	2.703
27/07/2026	-0,11%	-0,11	101,39	101,49	100,67	101,49	4M	3.535
24/07/2026	0,50%	0,50	101,50	101,04	100,52	101,92	5M	6.632
23/07/2026	0,07%	0,07	101,00	100,93	100,25	101,04	3M	5.360
22/07/2026	0,33%	0,33	100,93	100,69	100,29	100,94	4M	4.472
21/07/2026	0,20%	0,20	100,60	100,65	100,10	100,80	4M	7.076
20/07/2026	-0,84%	-0,85	100,40	101,25	100,40	101,47	5M	6.624
17/07/2026	0,36%	0,36	101,25	100,84	100,42	101,39	5M	4.421
16/07/2026	-0,01%	-0,01	100,89	100,93	100,37	100,93	5M	5.524
15/07/2026	0,10%	0,10	100,90	100,89	100,35	100,90	6M	6.551
14/07/2026	-0,11%	-0,11	100,80	101,33	100,30	101,40	8M	6.227
13/07/2026	-1,50%	-1,54	100,91	102,40	100,91	102,44	5M	3.984
10/07/2026	0,24%	0,25	102,45	102,20	101,90	102,94	6M	3.402
09/07/2026	-0,29%	-0,30	102,20	102,74	101,90	102,74	3M	2.387
08/07/2026	-0,03%	-0,03	102,50	102,75	101,70	102,75	4M	4.432
07/07/2026	-1,25%	-1,30	102,53	104,74	102,02	104,74	28M	11.830
06/07/2026	0,46%	0,48	103,83	103,40	102,90	104,14	3M	3.970
03/07/2026	0,06%	0,06	103,35	103,57	103,00	103,57	3M	2.546
02/07/2026	-0,61%	-0,63	103,29	103,92	102,96	103,92	4M	4.695
01/07/2026	-2,09%	-2,22	103,92	105,10	103,67	105,10	3M	3.304
30/06/2026	1,27%	1,33	106,14	105,00	104,86	106,14	4M	3.688
29/06/2026	1,41%	1,46	104,81	103,95	103,36	105,00	4M	1.442
26/06/2026	0,68%	0,70	103,35	103,00	102,75	103,70	3M	3.107
25/06/2026	-0,63%	-0,65	102,65	103,30	102,50	103,44	4M	3.348
24/06/2026	-0,37%	-0,38	103,30	103,76	103,17	104,00	3M	2.272
23/06/2026	-0,08%	-0,08	103,68	104,05	103,40	104,19	3M	3.458
22/06/2026	-0,22%	-0,23	103,76	103,99	103,76	104,25	3M	2.758
19/06/2026	0,24%	0,25	103,99	103,76	103,76	104,50	3M	2.557
18/06/2026	-0,43%	-0,45	103,74	104,09	103,34	104,19	3M	4.006
17/06/2026	-0,56%	-0,59	104,19	104,80	104,00	104,80	4M	5.110
16/06/2026	-0,27%	-0,28	104,78	105,38	104,44	105,38	5M	4.236
15/06/2026	0,06%	0,06	105,06	105,10	104,70	105,41	5M	5.218
12/06/2026	0,19%	0,20	105,00	105,50	104,50	105,50	5M	5.455
11/06/2026	0,19%	0,20	104,80	104,60	104,50	105,20	7M	3.603
10/06/2026	-0,78%	-0,82	104,60	105,42	103,72	105,59	3M	1.688
09/06/2026	-0,12%	-0,13	105,42	105,50	105,05	105,80	3M	2.216
08/06/2026	-0,13%	-0,14	105,55	105,90	105,20	105,90	4M	3.903
05/06/2026	0,05%	0,05	105,69	105,70	105,25	105,90	3M	2.690
03/06/2026	-0,08%	-0,08	105,64	106,06	105,21	106,08	3M	1.707
02/06/2026	0,07%	0,07	105,72	105,96	105,31	106,35	4M	2.514
01/06/2026	-1,58%	-1,70	105,65	106,35	105,15	106,99	6M	4.049
29/05/2026	0,26%	0,28	107,35	107,07	107,00	107,99	5M	3.446
28/05/2026	0,08%	0,09	107,07	106,98	106,55	107,28	3M	1.476
27/05/2026	-0,02%	-0,02	106,98	107,70	106,11	107,70	4M	2.082
26/05/2026	-0,09%	-0,10	107,00	106,90	106,77	107,13	4M	1.394
25/05/2026	0,25%	0,27	107,10	106,95	106,55	107,32	4M	2.575
22/05/2026	0,40%	0,43	106,83	106,50	106,40	107,08	5M	4.481
21/05/2026	-0,44%	-0,47	106,40	107,01	106,00	107,45	6M	5.066
20/05/2026	0,23%	0,25	106,87	107,06	106,18	107,25	6M	2.642
19/05/2026	-0,80%	-0,86	106,62	107,48	105,70	107,48	5M	2.820
18/05/2026	-0,07%	-0,07	107,48	107,55	107,08	108,08	4M	2.402
15/05/2026	0,26%	0,28	107,55	107,49	106,90	107,80	3M	3.023
14/05/2026	0,42%	0,45	107,27	106,82	106,60	107,41	4M	1.776
13/05/2026	-0,60%	-0,65	106,82	107,60	106,58	107,76	4M	2.518
12/05/2026	-0,24%	-0,26	107,47	107,78	107,00	108,08	3M	2.379
11/05/2026	-0,75%	-0,81	107,73	108,69	107,56	108,97	4M	2.304
08/05/2026	0,18%	0,20	108,54	108,37	108,24	108,89	5M	2.312
07/05/2026	0,45%	0,48	108,34	108,33	107,90	108,48	4M	3.345
06/05/2026	-0,57%	-0,62	107,86	108,48	107,35	108,76	8M	4.626
05/05/2026	-0,11%	-0,12	108,48	108,88	108,05	109,14	5M	3.987
04/05/2026	-1,73%	-1,91	108,60	110,50	108,18	110,51	7M	5.886
30/04/2026	0,08%	0,09	110,51	110,56	110,20	112,56	12M	3.304
29/04/2026	-0,07%	-0,08	110,42	110,50	110,20	110,68	3M	1.604
28/04/2026	0,00%	0,00	110,50	110,68	109,90	110,68	3M	1.850
27/04/2026	0,24%	0,27	110,50	110,38	110,23	110,81	6M	4.208
24/04/2026	-0,26%	-0,29	110,23	110,52	109,77	110,99	4M	4.533
23/04/2026	-0,23%	-0,26	110,52	110,78	110,23	110,95	4M	5.253
22/04/2026	0,65%	0,71	110,78	110,29	109,97	110,89	25M	2.004
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	-	-	108,46	108,15	108,01	108,49	3M	1.779

Date,Open,High,Low,Close,Volume
20-Oct-26,109.40,110.04,109.16,110.04,20609547
19-Oct-26,108.99,109.65,108.81,109.40,3377908
16-Oct-26,109.13,109.44,108.35,108.99,2561066
15-Oct-26,109.50,109.56,108.48,108.75,3071426
14-Oct-26,109.55,109.98,108.50,109.07,3436765
13-Oct-26,110.50,110.54,109.50,109.55,4675957
09-Oct-26,109.35,110.50,108.96,110.50,3795072
08-Oct-26,110.00,110.50,108.74,108.91,2887509
07-Oct-26,108.99,110.57,108.99,109.63,3778549
06-Oct-26,105.72,109.43,105.40,108.99,4359033
05-Oct-26,104.41,108.22,104.41,105.40,3570269
02-Oct-26,103.46,104.91,103.24,104.40,4091755
01-Oct-26,104.48,104.48,103.20,103.46,2690574
30-Sep-26,104.50,105.34,104.32,105.11,3510446
29-Sep-26,104.90,104.90,103.90,104.29,2290857
28-Sep-26,104.04,105.56,103.63,104.68,4508384
25-Sep-26,103.05,104.47,102.99,104.04,3857601
24-Sep-26,103.00,103.05,102.62,103.00,2076828
23-Sep-26,103.19,103.19,102.60,102.96,2466810
22-Sep-26,103.13,103.19,102.92,103.08,2418427
21-Sep-26,103.13,103.13,102.86,103.05,2299162
18-Sep-26,103.08,103.25,102.85,103.13,2660263
17-Sep-26,103.13,103.17,102.81,103.00,2183812
16-Sep-26,103.19,103.19,102.99,102.99,2390883
15-Sep-26,102.99,103.50,102.80,103.19,2516069
14-Sep-26,103.18,103.18,102.54,102.99,2661999
11-Sep-26,103.05,103.74,102.83,103.00,2357208
10-Sep-26,102.55,103.38,102.34,103.05,2297357
09-Sep-26,102.64,102.64,102.19,102.55,2671068
08-Sep-26,102.20,102.83,102.20,102.44,2561762
04-Sep-26,101.88,102.43,101.57,102.20,3229016
03-Sep-26,101.70,102.28,101.35,101.88,3166536
02-Sep-26,101.50,102.69,101.15,101.74,2780372
01-Sep-26,101.99,101.99,101.20,101.43,2532953
31-Aug-26,102.18,102.83,101.66,102.36,4339904
28-Aug-26,102.04,102.46,101.56,102.23,4044923
27-Aug-26,101.60,102.02,101.20,101.70,3585256
26-Aug-26,102.00,102.03,101.07,101.63,3658627
25-Aug-26,100.63,102.03,100.40,102.03,5142351
24-Aug-26,100.83,100.95,100.11,100.51,3443980
21-Aug-26,99.70,100.97,99.56,100.83,4109722
20-Aug-26,100.39,100.39,99.31,99.76,2808104
19-Aug-26,100.02,101.14,99.69,100.39,4318456
18-Aug-26,100.48,100.48,99.63,99.82,4693790
17-Aug-26,100.32,100.37,99.55,99.80,3964184
14-Aug-26,100.19,100.58,99.56,100.32,4121639
13-Aug-26,100.39,100.52,99.97,99.97,4455818
12-Aug-26,100.89,100.89,99.91,100.65,3655817
11-Aug-26,100.74,100.90,100.40,100.50,3477426
10-Aug-26,101.70,101.87,100.40,100.73,3520553
07-Aug-26,100.93,101.64,100.80,101.62,3585205
06-Aug-26,100.91,101.17,100.50,100.93,3218369
05-Aug-26,101.13,101.21,100.63,100.89,3876518
04-Aug-26,101.36,101.36,100.30,100.90,4131917
03-Aug-26,101.98,101.98,100.61,101.03,4449998
31-Jul-26,102.28,102.41,101.53,102.10,4337761
30-Jul-26,100.82,102.45,100.55,102.28,3296515
29-Jul-26,101.61,101.89,100.82,100.82,4132940
28-Jul-26,101.49,101.89,101.01,101.60,3162032
27-Jul-26,101.49,101.49,100.67,101.39,3820659
24-Jul-26,101.04,101.92,100.52,101.50,4613652
23-Jul-26,100.93,101.04,100.25,101.00,3348886
22-Jul-26,100.69,100.94,100.29,100.93,3874583
21-Jul-26,100.65,100.80,100.10,100.60,4092398
20-Jul-26,101.25,101.47,100.40,100.40,4876202
17-Jul-26,100.84,101.39,100.42,101.25,4925264
16-Jul-26,100.93,100.93,100.37,100.89,4790788
15-Jul-26,100.89,100.90,100.35,100.90,6428715
14-Jul-26,101.33,101.40,100.30,100.80,8091190
13-Jul-26,102.40,102.44,100.91,100.91,4938510
10-Jul-26,102.20,102.94,101.90,102.45,5715801
09-Jul-26,102.74,102.74,101.90,102.20,2656643
08-Jul-26,102.75,102.75,101.70,102.50,4165236
07-Jul-26,104.74,104.74,102.02,102.53,28284119
06-Jul-26,103.40,104.14,102.90,103.83,2523772
03-Jul-26,103.57,103.57,103.00,103.35,2671043
02-Jul-26,103.92,103.92,102.96,103.29,4359090
01-Jul-26,105.10,105.10,103.67,103.92,3325652
30-Jun-26,105.00,106.14,104.86,106.14,3970190
29-Jun-26,103.95,105.00,103.36,104.81,3714229
26-Jun-26,103.00,103.70,102.75,103.35,3023888
25-Jun-26,103.30,103.44,102.50,102.65,3767099
24-Jun-26,103.76,104.00,103.17,103.30,3056542
23-Jun-26,104.05,104.19,103.40,103.68,2560728
22-Jun-26,103.99,104.25,103.76,103.76,3013122
19-Jun-26,103.76,104.50,103.76,103.99,3340502
18-Jun-26,104.09,104.19,103.34,103.74,3335821
17-Jun-26,104.80,104.80,104.00,104.19,3713432
16-Jun-26,105.38,105.38,104.44,104.78,4787190
15-Jun-26,105.10,105.41,104.70,105.06,4853239
12-Jun-26,105.50,105.50,104.50,105.00,4915214
11-Jun-26,104.60,105.20,104.50,104.80,6622191
10-Jun-26,105.42,105.59,103.72,104.60,2848690
09-Jun-26,105.50,105.80,105.05,105.42,3298507
08-Jun-26,105.90,105.90,105.20,105.55,3676696
05-Jun-26,105.70,105.90,105.25,105.69,3402683
03-Jun-26,106.06,106.08,105.21,105.64,3454826
02-Jun-26,105.96,106.35,105.31,105.72,4037802
01-Jun-26,106.35,106.99,105.15,105.65,6287555
29-May-26,107.07,107.99,107.00,107.35,5288259
28-May-26,106.98,107.28,106.55,107.07,3303510
27-May-26,107.70,107.70,106.11,106.98,3901419
26-May-26,106.90,107.13,106.77,107.00,3627801
25-May-26,106.95,107.32,106.55,107.10,3789347
22-May-26,106.50,107.08,106.40,106.83,4534556
21-May-26,107.01,107.45,106.00,106.40,5777652
20-May-26,107.06,107.25,106.18,106.87,5527905
19-May-26,107.48,107.48,105.70,106.62,4797677
18-May-26,107.55,108.08,107.08,107.48,3916356
15-May-26,107.49,107.80,106.90,107.55,3344747
14-May-26,106.82,107.41,106.60,107.27,4094947
13-May-26,107.60,107.76,106.58,106.82,3648296
12-May-26,107.78,108.08,107.00,107.47,3329371
11-May-26,108.69,108.97,107.56,107.73,4434303
08-May-26,108.37,108.89,108.24,108.54,4508745
07-May-26,108.33,108.48,107.90,108.34,4458243
06-May-26,108.48,108.76,107.35,107.86,8179400
05-May-26,108.88,109.14,108.05,108.48,5451300
04-May-26,110.50,110.51,108.18,108.60,6840988
30-Apr-26,110.56,112.56,110.20,110.51,11803984
29-Apr-26,110.50,110.68,110.20,110.42,3193505
28-Apr-26,110.68,110.68,109.90,110.50,3224758
27-Apr-26,110.38,110.81,110.23,110.50,5920345
24-Apr-26,110.52,110.99,109.77,110.23,4026327
23-Apr-26,110.78,110.95,110.23,110.52,4097539
22-Apr-26,110.29,110.89,109.97,110.78,25375425
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

*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