Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PGMN3 - PAGUE MENOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,59 | 3,45 | -3,09% | 3,45 | 3,60 | 3,52 | 3,45 | 3,49 | 1.169 | 101.721.900 |
| 4/6/2025 | 3,57 | 3,56 | -0,28% | 3,54 | 3,62 | 3,58 | 3,56 | 3,58 | 1.181 | 194.066.500 |
| 3/6/2025 | 3,48 | 3,57 | +2,00% | 3,47 | 3,57 | 3,53 | 3,55 | 3,57 | 1.583 | 225.363.300 |
| 2/6/2025 | 3,48 | 3,50 | +0,57% | 3,43 | 3,57 | 3,48 | 3,45 | 3,50 | 1.808 | 273.999.600 |
| 30/5/2025 | 3,57 | 3,48 | -2,79% | 3,46 | 3,60 | 3,50 | 3,48 | 3,54 | 2.954 | 491.304.500 |
| 29/5/2025 | 3,61 | 3,58 | -0,56% | 3,48 | 3,64 | 3,53 | 3,55 | 3,58 | 1.915 | 337.400.800 |
| 28/5/2025 | 3,45 | 3,60 | +3,75% | 3,45 | 3,63 | 3,56 | 3,55 | 3,60 | 2.480 | 447.092.400 |
| 27/5/2025 | 3,37 | 3,47 | +2,66% | 3,37 | 3,52 | 3,44 | 3,47 | 3,50 | 2.081 | 353.428.900 |
| 26/5/2025 | 3,32 | 3,38 | +1,81% | 3,30 | 3,41 | 3,34 | 3,34 | 3,38 | 2.146 | 281.418.600 |
| 23/5/2025 | 3,25 | 3,32 | -0,60% | 3,24 | 3,37 | 3,31 | 3,29 | 3,33 | 2.440 | 272.539.700 |
| 22/5/2025 | 3,23 | 3,34 | +2,45% | 3,22 | 3,39 | 3,33 | 3,32 | 3,34 | 3.624 | 572.430.400 |
| 21/5/2025 | 3,31 | 3,26 | -2,40% | 3,25 | 3,34 | 3,27 | 3,25 | 3,26 | 2.652 | 373.529.100 |
| 20/5/2025 | 3,36 | 3,34 | -1,76% | 3,26 | 3,38 | 3,30 | 3,33 | 3,34 | 1.735 | 326.079.500 |
| 19/5/2025 | 3,36 | 3,40 | 0,00% | 3,32 | 3,43 | 3,38 | 3,36 | 3,40 | 2.017 | 383.931.300 |
| 16/5/2025 | 3,34 | 3,40 | +2,10% | 3,32 | 3,40 | 3,35 | 3,36 | 3,40 | 2.217 | 324.184.400 |
| 15/5/2025 | 3,39 | 3,33 | -0,30% | 3,30 | 3,44 | 3,36 | 3,32 | 3,33 | 3.886 | 422.110.700 |
| 14/5/2025 | 3,35 | 3,34 | -1,47% | 3,34 | 3,40 | 3,36 | 3,34 | 3,36 | 1.696 | 154.012.000 |
| 13/5/2025 | 3,32 | 3,39 | +3,35% | 3,29 | 3,44 | 3,39 | 3,34 | 3,39 | 3.063 | 374.071.300 |
| 12/5/2025 | 3,46 | 3,28 | -5,48% | 3,24 | 3,50 | 3,33 | 3,28 | 3,29 | 4.186 | 582.752.600 |
| 9/5/2025 | 3,50 | 3,47 | 0,00% | 3,41 | 3,52 | 3,46 | 3,45 | 3,47 | 2.327 | 222.336.000 |
| 8/5/2025 | 3,51 | 3,47 | -0,86% | 3,47 | 3,60 | 3,54 | 3,46 | 3,47 | 2.635 | 320.101.600 |
| 7/5/2025 | 3,36 | 3,50 | +4,48% | 3,36 | 3,58 | 3,48 | 3,48 | 3,50 | 2.800 | 572.390.000 |
| 6/5/2025 | 3,45 | 3,35 | +2,76% | 3,33 | 3,47 | 3,39 | 3,35 | 3,37 | 3.357 | 644.472.700 |
| 5/5/2025 | 3,31 | 3,26 | -0,31% | 3,17 | 3,31 | 3,22 | 3,25 | 3,26 | 862 | 175.167.300 |
| 2/5/2025 | 3,26 | 3,27 | -4,11% | 3,25 | 3,32 | 3,27 | 3,27 | 3,30 | 795 | 159.959.200 |
| 29/4/2025 | 3,40 | 3,41 | 0,00% | 3,37 | 3,48 | 3,41 | 3,37 | 3,41 | 954 | 204.854.000 |
| 28/4/2025 | 3,42 | 3,41 | +0,89% | 3,33 | 3,42 | 3,37 | 3,36 | 3,41 | 801 | 263.447.700 |
| 25/4/2025 | 3,38 | 3,38 | -1,46% | 3,33 | 3,43 | 3,36 | 3,35 | 3,39 | 647 | 153.580.700 |
| 24/4/2025 | 3,32 | 3,43 | +3,94% | 3,29 | 3,46 | 3,39 | 3,43 | 3,44 | 1.426 | 263.933.900 |
| 23/4/2025 | 3,28 | 3,30 | +1,54% | 3,28 | 3,37 | 3,31 | 3,30 | 3,33 | 784 | 193.362.600 |
| 22/4/2025 | 3,29 | 3,25 | -0,91% | 3,25 | 3,42 | 3,32 | 3,25 | 3,27 | 1.397 | 358.602.200 |
| 17/4/2025 | 3,23 | 3,28 | +1,55% | 3,22 | 3,30 | 3,26 | 3,27 | 3,28 | 1.433 | 140.676.500 |
| 16/4/2025 | 3,26 | 3,23 | -1,52% | 3,23 | 3,33 | 3,26 | 3,23 | 3,25 | 2.117 | 236.875.300 |
| 15/4/2025 | 3,38 | 3,28 | -4,37% | 3,24 | 3,40 | 3,29 | 3,28 | 3,29 | 1.923 | 272.010.100 |
| 14/4/2025 | 3,45 | 3,43 | 0,00% | 3,37 | 3,50 | 3,41 | 3,37 | 3,43 | 2.260 | 237.640.100 |
| 11/4/2025 | 3,38 | 3,43 | +2,39% | 3,35 | 3,45 | 3,40 | 3,41 | 3,43 | 2.073 | 200.931.900 |
| 10/4/2025 | 3,38 | 3,35 | -0,89% | 3,32 | 3,42 | 3,37 | 3,35 | 3,36 | 2.316 | 232.953.900 |
| 9/4/2025 | 3,16 | 3,38 | +4,97% | 3,12 | 3,40 | 3,29 | 3,34 | 3,38 | 3.525 | 473.573.200 |
| 8/4/2025 | 3,20 | 3,22 | +0,63% | 3,15 | 3,30 | 3,20 | 3,17 | 3,22 | 2.868 | 339.432.200 |
| 7/4/2025 | 3,17 | 3,20 | +0,31% | 3,04 | 3,24 | 3,15 | 3,20 | 3,21 | 3.382 | 533.673.400 |
| 4/4/2025 | 3,41 | 3,19 | -8,07% | 3,19 | 3,46 | 3,28 | 3,19 | 3,20 | 2.923 | 438.853.200 |
| 3/4/2025 | 3,33 | 3,47 | +2,06% | 3,33 | 3,51 | 3,47 | 3,45 | 3,47 | 2.787 | 508.972.700 |
| 2/4/2025 | 3,42 | 3,40 | 0,00% | 3,35 | 3,45 | 3,39 | 3,38 | 3,40 | 6.021 | 665.541.200 |
| 1/4/2025 | 3,19 | 3,40 | +7,94% | 3,13 | 3,41 | 3,29 | 3,37 | 3,40 | 4.828 | 770.021.500 |
| 31/3/2025 | 3,17 | 3,15 | -1,25% | 3,10 | 3,22 | 3,16 | 3,14 | 3,15 | 4.964 | 746.264.600 |
| 28/3/2025 | 3,12 | 3,19 | 0,00% | 3,11 | 3,22 | 3,17 | 3,18 | 3,19 | 2.219 | 389.848.400 |
| 27/3/2025 | 3,17 | 3,19 | +0,63% | 3,15 | 3,26 | 3,20 | 3,15 | 3,19 | 2.541 | 540.350.100 |
| 26/3/2025 | 3,19 | 3,17 | +0,32% | 3,13 | 3,26 | 3,21 | 3,17 | 3,21 | 1.371 | 273.862.800 |
| 25/3/2025 | 3,16 | 3,16 | -0,32% | 3,13 | 3,24 | 3,18 | 3,14 | 3,16 | 1.520 | 290.873.800 |
| 24/3/2025 | 3,14 | 3,17 | -0,63% | 3,13 | 3,20 | 3,15 | 3,15 | 3,17 | 819 | 163.696.000 |
| 21/3/2025 | 3,16 | 3,19 | +0,95% | 3,14 | 3,22 | 3,17 | 3,18 | 3,19 | 986 | 159.132.000 |
| 20/3/2025 | 3,20 | 3,16 | -2,77% | 3,13 | 3,26 | 3,19 | 3,16 | 3,18 | 1.225 | 255.594.600 |
| 19/3/2025 | 3,06 | 3,25 | +6,21% | 3,05 | 3,25 | 3,17 | 3,22 | 3,25 | 2.299 | 926.126.800 |
| 18/3/2025 | 3,09 | 3,06 | -1,61% | 3,05 | 3,14 | 3,08 | 3,05 | 3,06 | 2.514 | 387.723.600 |
| 17/3/2025 | 3,10 | 3,11 | +1,63% | 3,05 | 3,16 | 3,11 | 3,10 | 3,11 | 2.668 | 490.238.400 |
| 14/3/2025 | 2,96 | 3,06 | +3,03% | 2,95 | 3,18 | 3,09 | 3,06 | 3,07 | 2.548 | 1.014.908.100 |
| 13/3/2025 | 2,99 | 2,97 | +2,06% | 2,88 | 3,00 | 2,94 | 2,95 | 2,97 | 2.469 | 488.535.200 |
| 12/3/2025 | 2,84 | 2,91 | +3,93% | 2,84 | 3,08 | 2,97 | 2,91 | 2,93 | 3.559 | 1.413.092.000 |
| 11/3/2025 | 3,16 | 2,80 | -9,68% | 2,70 | 3,25 | 2,88 | 2,80 | 2,81 | 7.350 | 2.700.811.000 |
| 10/3/2025 | 2,94 | 3,10 | +2,31% | 2,94 | 3,10 | 3,05 | 3,05 | 3,11 | 1.401 | 386.769.800 |
| 7/3/2025 | 2,91 | 3,03 | +4,84% | 2,85 | 3,08 | 3,02 | 3,03 | 3,06 | 4.821 | 631.344.600 |