Cotação atual, histórico e gráfico do papel: POMO4
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 |
| 17/07/2019 | 0,00% | 0,00 | 3,85 | 3,88 | 3,79 | 3,89 | 13M | 6.565 |
| 16/07/2019 | -3,27% | -0,13 | 3,85 | 4,00 | 3,85 | 4,01 | 14M | 4.918 |
| 15/07/2019 | 0,00% | 0,00 | 3,98 | 3,98 | 3,97 | 4,01 | 9M | 5.816 |
| 12/07/2019 | 0,00% | 0,00 | 3,98 | 4,00 | 3,95 | 4,01 | 6M | 4.536 |
| 11/07/2019 | -0,50% | -0,02 | 3,98 | 4,00 | 3,93 | 4,03 | 12M | 3.463 |
| 10/07/2019 | -0,74% | -0,03 | 4,00 | 4,07 | 4,00 | 4,10 | 16M | 3.989 |
| 08/07/2019 | -1,71% | -0,07 | 4,03 | 4,10 | 4,02 | 4,10 | 14M | 4.279 |
| 05/07/2019 | 1,23% | 0,05 | 4,10 | 4,04 | 4,00 | 4,10 | 12M | 4.576 |
| 04/07/2019 | 0,00% | 0,00 | 4,05 | 4,06 | 4,03 | 4,09 | 8M | 4.662 |
| 03/07/2019 | 2,27% | 0,09 | 4,05 | 3,95 | 3,90 | 4,07 | 16M | 3.565 |
| 02/07/2019 | 0,25% | 0,01 | 3,96 | 3,95 | 3,90 | 3,98 | 16M | 5.447 |
| 01/07/2019 | 2,60% | 0,10 | 3,95 | 3,89 | 3,88 | 3,95 | 13M | 5.669 |
| 28/06/2019 | 0,26% | 0,01 | 3,85 | 3,85 | 3,85 | 3,89 | 14M | 18.752 |
| 27/06/2019 | 0,79% | 0,03 | 3,84 | 3,81 | 3,79 | 3,88 | 12M | 2.553 |
| 26/06/2019 | 1,60% | 0,06 | 3,81 | 3,78 | 3,78 | 3,84 | 9M | 4.193 |
| 25/06/2019 | -2,60% | -0,10 | 3,75 | 3,86 | 3,75 | 3,89 | 9M | 3.294 |
| 24/06/2019 | 1,58% | 0,06 | 3,85 | 3,79 | 3,78 | 3,85 | 15M | 3.448 |
| 21/06/2019 | 1,34% | 0,05 | 3,79 | 3,75 | 3,75 | 3,81 | 7M | 2.335 |
| 19/06/2019 | -0,27% | -0,01 | 3,74 | 3,76 | 3,65 | 3,82 | 13M | 2.644 |
| 18/06/2019 | 1,90% | 0,07 | 3,75 | 3,69 | 3,69 | 3,78 | 16M | 3.282 |
| 17/06/2019 | 0,82% | 0,03 | 3,68 | 3,66 | 3,65 | 3,72 | 6M | 1.708 |
| 14/06/2019 | -1,08% | -0,04 | 3,65 | 3,69 | 3,60 | 3,72 | 7M | 2.792 |
| 13/06/2019 | 1,37% | 0,05 | 3,69 | 3,65 | 3,64 | 3,72 | 6M | 2.765 |
| 12/06/2019 | 0,55% | 0,02 | 3,64 | 3,62 | 3,62 | 3,65 | 5M | 2.336 |
| 11/06/2019 | 1,69% | 0,06 | 3,62 | 3,59 | 3,57 | 3,65 | 14M | 3.612 |
| 10/06/2019 | 0,85% | 0,03 | 3,56 | 3,53 | 3,52 | 3,59 | 8M | 2.265 |
| 07/06/2019 | 0,28% | 0,01 | 3,53 | 3,54 | 3,52 | 3,60 | 9M | 3.989 |
| 06/06/2019 | -0,85% | -0,03 | 3,52 | 3,58 | 3,50 | 3,59 | 8M | 5.412 |
| 05/06/2019 | -1,11% | -0,04 | 3,55 | 3,60 | 3,54 | 3,63 | 6M | 4.292 |
| 04/06/2019 | -3,23% | -0,12 | 3,59 | 3,71 | 3,54 | 3,74 | 29M | 5.199 |
| 03/06/2019 | 1,92% | 0,07 | 3,71 | 3,65 | 3,62 | 3,74 | 13M | 3.802 |
| 31/05/2019 | 0,28% | 0,01 | 3,64 | 3,62 | 3,58 | 3,71 | 19M | 5.249 |
| 30/05/2019 | -0,82% | -0,03 | 3,63 | 3,67 | 3,61 | 3,75 | 13M | 3.687 |
| 29/05/2019 | 1,39% | 0,05 | 3,66 | 3,59 | 3,59 | 3,74 | 13M | 4.374 |
| 28/05/2019 | 2,27% | 0,08 | 3,61 | 3,55 | 3,54 | 3,64 | 11M | 5.082 |
| 27/05/2019 | 2,02% | 0,07 | 3,53 | 3,48 | 3,48 | 3,59 | 8M | 3.182 |
| 24/05/2019 | 0,29% | 0,01 | 3,46 | 3,50 | 3,43 | 3,52 | 7M | 3.057 |
| 23/05/2019 | -0,58% | -0,02 | 3,45 | 3,46 | 3,42 | 3,56 | 12M | 5.393 |
| 22/05/2019 | 0,29% | 0,01 | 3,47 | 3,47 | 3,41 | 3,55 | 15M | 4.594 |
| 21/05/2019 | 4,53% | 0,15 | 3,46 | 3,32 | 3,27 | 3,48 | 14M | 6.387 |
| 20/05/2019 | 6,09% | 0,19 | 3,31 | 3,14 | 3,14 | 3,32 | 7M | 2.370 |
| 17/05/2019 | -2,80% | -0,09 | 3,12 | 3,20 | 3,12 | 3,29 | 21M | 4.168 |
| 16/05/2019 | -2,73% | -0,09 | 3,21 | 3,32 | 3,21 | 3,33 | 8M | 3.783 |
| 15/05/2019 | -3,79% | -0,13 | 3,30 | 3,43 | 3,30 | 3,44 | 13M | 4.717 |
| 14/05/2019 | -3,11% | -0,11 | 3,43 | 3,56 | 3,43 | 3,58 | 10M | 6.797 |
| 13/05/2019 | -1,39% | -0,05 | 3,54 | 3,55 | 3,47 | 3,57 | 14M | 6.830 |
| 10/05/2019 | -0,83% | -0,03 | 3,59 | 3,62 | 3,57 | 3,63 | 7M | 2.393 |
| 09/05/2019 | 0,84% | 0,03 | 3,62 | 3,57 | 3,53 | 3,64 | 10M | 3.969 |
| 08/05/2019 | 3,46% | 0,12 | 3,59 | 3,47 | 3,47 | 3,59 | 24M | 8.480 |
| 07/05/2019 | -4,93% | -0,18 | 3,47 | 3,62 | 3,45 | 3,64 | 31M | 8.231 |
| 06/05/2019 | 1,39% | 0,05 | 3,65 | 3,59 | 3,55 | 3,67 | 10M | 2.915 |
| 03/05/2019 | 1,41% | 0,05 | 3,60 | 3,57 | 3,56 | 3,65 | 9M | 3.675 |
| 02/05/2019 | 0,85% | 0,03 | 3,55 | 3,52 | 3,52 | 3,59 | 14M | 6.219 |
| 30/04/2019 | -1,40% | -0,05 | 3,52 | 3,59 | 3,51 | 3,60 | 14M | 3.432 |
| 29/04/2019 | 0,00% | 0,00 | 3,57 | 3,61 | 3,55 | 3,61 | 18M | 4.422 |
| 26/04/2019 | -0,56% | -0,02 | 3,57 | 3,62 | 3,57 | 3,72 | 18M | 6.832 |
| 25/04/2019 | -1,37% | -0,05 | 3,59 | 3,63 | 3,57 | 3,65 | 14M | 9.207 |
| 24/04/2019 | 0,83% | 0,03 | 3,64 | 3,62 | 3,55 | 3,64 | 11M | 2.477 |
| 23/04/2019 | -0,28% | -0,01 | 3,61 | 3,63 | 3,60 | 3,67 | 11M | 4.752 |
| 22/04/2019 | -0,82% | -0,03 | 3,62 | 3,65 | 3,60 | 3,67 | 4M | 1.501 |
| 18/04/2019 | 1,11% | 0,04 | 3,65 | 3,62 | 3,59 | 3,69 | 7M | 2.615 |
| 17/04/2019 | -2,17% | -0,08 | 3,61 | 3,71 | 3,58 | 3,72 | 8M | 3.101 |
| 16/04/2019 | 1,37% | 0,05 | 3,69 | 3,65 | 3,61 | 3,71 | 6M | 1.429 |
| 15/04/2019 | 0,00% | 0,00 | 3,64 | 3,65 | 3,61 | 3,70 | 4M | 1.776 |
| 12/04/2019 | -1,09% | -0,04 | 3,64 | 3,66 | 3,61 | 3,75 | 9M | 2.674 |
| 11/04/2019 | -0,54% | -0,02 | 3,68 | 3,70 | 3,63 | 3,71 | 8M | 2.867 |
| 10/04/2019 | -0,54% | -0,02 | 3,70 | 3,74 | 3,67 | 3,76 | 14M | 14.040 |
| 09/04/2019 | -2,62% | -0,10 | 3,72 | 3,81 | 3,71 | 3,81 | 7M | 5.383 |
| 08/04/2019 | 0,00% | 0,00 | 3,82 | 3,83 | 3,76 | 3,85 | 8M | 5.271 |
| 05/04/2019 | -0,78% | -0,03 | 3,82 | 3,86 | 3,82 | 3,89 | 8M | 3.784 |
| 04/04/2019 | 1,05% | 0,04 | 3,85 | 3,83 | 3,83 | 3,86 | 8M | 2.317 |
| 03/04/2019 | -1,80% | -0,07 | 3,81 | 3,89 | 3,80 | 3,90 | 9M | 3.305 |
| 02/04/2019 | 1,31% | 0,05 | 3,88 | 3,85 | 3,85 | 3,88 | 8M | 3.140 |
| 01/04/2019 | -1,79% | -0,07 | 3,83 | 3,93 | 3,83 | 3,94 | 17M | 4.322 |
| 29/03/2019 | 0,78% | 0,03 | 3,90 | 3,90 | 3,88 | 3,94 | 10M | 4.467 |
| 28/03/2019 | 1,31% | 0,05 | 3,87 | 3,80 | 3,73 | 3,91 | 7M | 3.656 |
| 27/03/2019 | -2,30% | -0,09 | 3,82 | 3,90 | 3,78 | 3,90 | 10M | 3.534 |
| 26/03/2019 | 0,51% | 0,02 | 3,91 | 3,95 | 3,89 | 3,98 | 9M | 5.306 |
| 25/03/2019 | -0,51% | -0,02 | 3,89 | 3,89 | 3,86 | 3,95 | 5M | 2.454 |
| 22/03/2019 | -1,51% | -0,06 | 3,91 | 3,96 | 3,90 | 3,96 | 12M | 3.404 |
| 21/03/2019 | -3,17% | -0,13 | 3,97 | 4,10 | 3,96 | 4,10 | 14M | 4.076 |
| 20/03/2019 | -0,24% | -0,01 | 4,10 | 4,11 | 4,06 | 4,17 | 9M | 4.176 |
| 19/03/2019 | -1,44% | -0,06 | 4,11 | 4,19 | 4,11 | 4,20 | 9M | 2.845 |
| 18/03/2019 | 2,21% | 0,09 | 4,17 | 4,07 | 4,05 | 4,20 | 17M | 3.763 |
| 15/03/2019 | 0,99% | 0,04 | 4,08 | 4,06 | 4,04 | 4,08 | 11M | 3.277 |
| 14/03/2019 | -0,98% | -0,04 | 4,04 | 4,08 | 4,04 | 4,11 | 10M | 3.152 |
| 13/03/2019 | -1,69% | -0,07 | 4,08 | 4,15 | 4,08 | 4,16 | 18M | 8.789 |
| 12/03/2019 | -1,19% | -0,05 | 4,15 | 4,21 | 4,14 | 4,23 | 11M | 9.777 |
| 11/03/2019 | 1,69% | 0,07 | 4,20 | 4,14 | 4,13 | 4,24 | 16M | 3.677 |
| 08/03/2019 | 1,98% | 0,08 | 4,13 | 4,05 | 4,01 | 4,16 | 11M | 3.300 |
| 07/03/2019 | -2,64% | -0,11 | 4,05 | 4,17 | 4,05 | 4,18 | 8M | 3.243 |
| 06/03/2019 | 0,24% | 0,01 | 4,16 | 4,16 | 4,03 | 4,20 | 15M | 5.804 |
| 01/03/2019 | 2,47% | 0,10 | 4,15 | 4,04 | 4,03 | 4,15 | 22M | 4.853 |
| 28/02/2019 | 1,76% | 0,07 | 4,05 | 3,98 | 3,98 | 4,08 | 22M | 6.441 |
| 27/02/2019 | 0,25% | 0,01 | 3,98 | 3,98 | 3,94 | 4,00 | 11M | 3.087 |
| 26/02/2019 | 0,76% | 0,03 | 3,97 | 3,97 | 3,92 | 4,02 | 12M | 3.522 |
| 25/02/2019 | 0,77% | 0,03 | 3,94 | 3,90 | 3,88 | 3,94 | 6M | 2.173 |
| 22/02/2019 | 0,51% | 0,02 | 3,91 | 3,89 | 3,84 | 3,91 | 4M | 2.605 |
| 21/02/2019 | 0,26% | 0,01 | 3,89 | 3,89 | 3,77 | 3,91 | 11M | 2.930 |
| 20/02/2019 | -1,27% | -0,05 | 3,88 | 3,94 | 3,85 | 3,99 | 15M | 5.597 |
| 19/02/2019 | 1,81% | 0,07 | 3,93 | 3,88 | 3,84 | 3,94 | 14M | 3.446 |
Date,Open,High,Low,Close,Volume
17-Jul-19,3.88,3.89,3.79,3.85,12897412
16-Jul-19,4.00,4.01,3.85,3.85,14445043
15-Jul-19,3.98,4.01,3.97,3.98,9103677
12-Jul-19,4.00,4.01,3.95,3.98,6480048
11-Jul-19,4.00,4.03,3.93,3.98,11713497
10-Jul-19,4.07,4.10,4.00,4.00,15634897
08-Jul-19,4.10,4.10,4.02,4.03,14461549
05-Jul-19,4.04,4.10,4.00,4.10,12059692
04-Jul-19,4.06,4.09,4.03,4.05,8331886
03-Jul-19,3.95,4.07,3.90,4.05,15705321
02-Jul-19,3.95,3.98,3.90,3.96,16483945
01-Jul-19,3.89,3.95,3.88,3.95,13058190
28-Jun-19,3.85,3.89,3.85,3.85,14404877
27-Jun-19,3.81,3.88,3.79,3.84,12379002
26-Jun-19,3.78,3.84,3.78,3.81,9156387
25-Jun-19,3.86,3.89,3.75,3.75,8593237
24-Jun-19,3.79,3.85,3.78,3.85,14559623
21-Jun-19,3.75,3.81,3.75,3.79,7013958
19-Jun-19,3.76,3.82,3.65,3.74,13123181
18-Jun-19,3.69,3.78,3.69,3.75,16299888
17-Jun-19,3.66,3.72,3.65,3.68,5914911
14-Jun-19,3.69,3.72,3.60,3.65,6654773
13-Jun-19,3.65,3.72,3.64,3.69,6062879
12-Jun-19,3.62,3.65,3.62,3.64,5040281
11-Jun-19,3.59,3.65,3.57,3.62,13660182
10-Jun-19,3.53,3.59,3.52,3.56,7618029
07-Jun-19,3.54,3.60,3.52,3.53,9486746
06-Jun-19,3.58,3.59,3.50,3.52,8497195
05-Jun-19,3.60,3.63,3.54,3.55,6232552
04-Jun-19,3.71,3.74,3.54,3.59,28940820
03-Jun-19,3.65,3.74,3.62,3.71,12607407
31-May-19,3.62,3.71,3.58,3.64,18863518
30-May-19,3.67,3.75,3.61,3.63,13080056
29-May-19,3.59,3.74,3.59,3.66,12800229
28-May-19,3.55,3.64,3.54,3.61,10914704
27-May-19,3.48,3.59,3.48,3.53,8356098
24-May-19,3.50,3.52,3.43,3.46,7257087
23-May-19,3.46,3.56,3.42,3.45,11965422
22-May-19,3.47,3.55,3.41,3.47,14621273
21-May-19,3.32,3.48,3.27,3.46,13928837
20-May-19,3.14,3.32,3.14,3.31,7282661
17-May-19,3.20,3.29,3.12,3.12,20636738
16-May-19,3.32,3.33,3.21,3.21,7897342
15-May-19,3.43,3.44,3.30,3.30,12696872
14-May-19,3.56,3.58,3.43,3.43,10176901
13-May-19,3.55,3.57,3.47,3.54,14311240
10-May-19,3.62,3.63,3.57,3.59,6665032
09-May-19,3.57,3.64,3.53,3.62,10262901
08-May-19,3.47,3.59,3.47,3.59,23970662
07-May-19,3.62,3.64,3.45,3.47,31138718
06-May-19,3.59,3.67,3.55,3.65,10197504
03-May-19,3.57,3.65,3.56,3.60,8570593
02-May-19,3.52,3.59,3.52,3.55,14348435
30-Apr-19,3.59,3.60,3.51,3.52,13919684
29-Apr-19,3.61,3.61,3.55,3.57,18468582
26-Apr-19,3.62,3.72,3.57,3.57,18221055
25-Apr-19,3.63,3.65,3.57,3.59,14067805
24-Apr-19,3.62,3.64,3.55,3.64,11016294
23-Apr-19,3.63,3.67,3.60,3.61,10752842
22-Apr-19,3.65,3.67,3.60,3.62,4306153
18-Apr-19,3.62,3.69,3.59,3.65,6781273
17-Apr-19,3.71,3.72,3.58,3.61,7502267
16-Apr-19,3.65,3.71,3.61,3.69,5507990
15-Apr-19,3.65,3.70,3.61,3.64,4431104
12-Apr-19,3.66,3.75,3.61,3.64,9048737
11-Apr-19,3.70,3.71,3.63,3.68,8270769
10-Apr-19,3.74,3.76,3.67,3.70,13862898
09-Apr-19,3.81,3.81,3.71,3.72,7066700
08-Apr-19,3.83,3.85,3.76,3.82,7544497
05-Apr-19,3.86,3.89,3.82,3.82,7659053
04-Apr-19,3.83,3.86,3.83,3.85,7866775
03-Apr-19,3.89,3.90,3.80,3.81,8929672
02-Apr-19,3.85,3.88,3.85,3.88,7518652
01-Apr-19,3.93,3.94,3.83,3.83,16693629
29-Mar-19,3.90,3.94,3.88,3.90,10484244
28-Mar-19,3.80,3.91,3.73,3.87,6853059
27-Mar-19,3.90,3.90,3.78,3.82,9710814
26-Mar-19,3.95,3.98,3.89,3.91,8895205
25-Mar-19,3.89,3.95,3.86,3.89,5205308
22-Mar-19,3.96,3.96,3.90,3.91,12401666
21-Mar-19,4.10,4.10,3.96,3.97,13553196
20-Mar-19,4.11,4.17,4.06,4.10,9424241
19-Mar-19,4.19,4.20,4.11,4.11,8801373
18-Mar-19,4.07,4.20,4.05,4.17,16740822
15-Mar-19,4.06,4.08,4.04,4.08,10995701
14-Mar-19,4.08,4.11,4.04,4.04,10144514
13-Mar-19,4.15,4.16,4.08,4.08,18070781
12-Mar-19,4.21,4.23,4.14,4.15,11461190
11-Mar-19,4.14,4.24,4.13,4.20,16027196
08-Mar-19,4.05,4.16,4.01,4.13,10996282
07-Mar-19,4.17,4.18,4.05,4.05,8113087
06-Mar-19,4.16,4.20,4.03,4.16,14847322
01-Mar-19,4.04,4.15,4.03,4.15,21683103
28-Feb-19,3.98,4.08,3.98,4.05,22453854
27-Feb-19,3.98,4.00,3.94,3.98,11431065
26-Feb-19,3.97,4.02,3.92,3.97,12081471
25-Feb-19,3.90,3.94,3.88,3.94,5841374
22-Feb-19,3.89,3.91,3.84,3.91,4457915
21-Feb-19,3.89,3.91,3.77,3.89,11040701
20-Feb-19,3.94,3.99,3.85,3.88,14786742
19-Feb-19,3.88,3.94,3.84,3.93,14110382
18-Feb-19,3.82,3.87,3.80,3.86,14110382
15-Feb-19,3.82,3.86,3.80,3.82,14110382
14-Feb-19,3.82,3.88,3.72,3.82,14110382
13-Feb-19,3.70,3.82,3.68,3.80,14110382
12-Feb-19,3.88,3.90,3.66,3.67,14110382
11-Feb-19,3.90,3.94,3.81,3.84,14110382
08-Feb-19,3.92,3.94,3.83,3.89,14110382
07-Feb-19,4.00,4.03,3.91,3.92,14110382
06-Feb-19,4.11,4.11,3.96,3.98,14110382
05-Feb-19,4.11,4.19,4.09,4.10,14110382
04-Feb-19,4.05,4.12,4.02,4.12,14110382
01-Feb-19,4.09,4.10,4.01,4.05,14110382
31-Jan-19,4.12,4.15,4.08,4.08,14110382
30-Jan-19,4.13,4.15,4.09,4.10,14110382
29-Jan-19,4.15,4.16,4.08,4.11,14110382
28-Jan-19,4.14,4.15,4.10,4.15,14110382
24-Jan-19,4.16,4.17,4.13,4.14,14110382
23-Jan-19,4.10,4.19,4.10,4.15,14110382
22-Jan-19,4.11,4.16,4.06,4.08,14110382
21-Jan-19,4.21,4.22,4.09,4.10,14110382
18-Jan-19,4.19,4.22,4.16,4.20,14110382
17-Jan-19,4.14,4.21,4.11,4.17,14110382
16-Jan-19,4.21,4.22,4.07,4.13,14110382
15-Jan-19,4.19,4.25,4.18,4.18,14110382
14-Jan-19,4.08,4.18,4.05,4.18,14110382
11-Jan-19,4.21,4.23,4.04,4.09,14110382
10-Jan-19,4.24,4.26,4.13,4.20,14110382
09-Jan-19,4.22,4.29,4.19,4.23,14110382
08-Jan-19,4.31,4.34,4.19,4.19,14110382
07-Jan-19,4.30,4.39,4.20,4.29,14110382
04-Jan-19,4.26,4.35,4.23,4.30,14110382
03-Jan-19,4.24,4.35,4.20,4.25,14110382
02-Jan-19,4.07,4.25,4.05,4.24,14110382
*exoneração de responsabilidade