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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 2,79 | 2,89 | +3,96% | 2,79 | 2,93 | 2,88 | 2,89 | 2,90 | 2.460 | 231.567.600 |
| 5/3/2025 | 2,80 | 2,78 | -1,42% | 2,76 | 2,82 | 2,79 | 2,78 | 2,80 | 976 | 135.834.600 |
| 28/2/2025 | 2,86 | 2,82 | -2,42% | 2,77 | 2,91 | 2,82 | 2,80 | 2,82 | 2.172 | 225.437.400 |
| 27/2/2025 | 2,88 | 2,89 | +0,70% | 2,83 | 2,95 | 2,88 | 2,86 | 2,89 | 2.278 | 311.033.300 |
| 26/2/2025 | 2,97 | 2,87 | -1,71% | 2,82 | 2,97 | 2,86 | 2,83 | 2,87 | 1.310 | 335.848.400 |
| 25/2/2025 | 2,90 | 2,92 | +0,34% | 2,90 | 2,96 | 2,93 | 2,91 | 2,92 | 1.500 | 208.127.800 |
| 24/2/2025 | 3,05 | 2,91 | -5,21% | 2,91 | 3,05 | 2,96 | 2,91 | 2,93 | 1.463 | 354.589.900 |
| 21/2/2025 | 3,10 | 3,07 | -0,65% | 3,01 | 3,11 | 3,05 | 3,04 | 3,07 | 3.175 | 306.510.600 |
| 20/2/2025 | 3,13 | 3,09 | -1,59% | 3,08 | 3,16 | 3,10 | 3,09 | 3,11 | 2.183 | 278.455.700 |
| 19/2/2025 | 3,17 | 3,14 | -0,95% | 3,14 | 3,25 | 3,18 | 3,14 | 3,16 | 3.864 | 385.725.100 |
| 18/2/2025 | 3,30 | 3,17 | -3,94% | 3,13 | 3,33 | 3,18 | 3,17 | 3,18 | 4.753 | 675.448.100 |
| 17/2/2025 | 3,26 | 3,30 | -0,90% | 3,26 | 3,43 | 3,34 | 3,29 | 3,32 | 2.567 | 452.440.900 |
| 14/2/2025 | 3,25 | 3,33 | +1,83% | 3,23 | 3,35 | 3,30 | 3,29 | 3,33 | 2.093 | 286.684.800 |
| 13/2/2025 | 3,30 | 3,27 | +0,31% | 3,23 | 3,31 | 3,27 | 3,27 | 3,31 | 2.508 | 257.358.500 |
| 12/2/2025 | 3,29 | 3,26 | -0,91% | 3,24 | 3,37 | 3,29 | 3,26 | 3,29 | 4.221 | 588.230.700 |
| 11/2/2025 | 3,10 | 3,29 | +4,44% | 3,10 | 3,32 | 3,25 | 3,28 | 3,30 | 3.213 | 975.555.200 |
| 10/2/2025 | 3,09 | 3,15 | +1,94% | 3,05 | 3,16 | 3,13 | 3,14 | 3,15 | 2.216 | 246.857.100 |
| 7/2/2025 | 3,10 | 3,09 | -2,22% | 3,07 | 3,16 | 3,11 | 3,09 | 3,10 | 2.629 | 363.822.900 |
| 6/2/2025 | 3,04 | 3,16 | +1,94% | 3,03 | 3,16 | 3,11 | 3,10 | 3,16 | 3.412 | 343.447.400 |
| 5/2/2025 | 3,17 | 3,10 | -0,64% | 3,08 | 3,17 | 3,10 | 3,08 | 3,10 | 1.763 | 198.772.700 |
| 4/2/2025 | 3,13 | 3,12 | +0,32% | 3,07 | 3,19 | 3,14 | 3,12 | 3,13 | 1.693 | 275.050.900 |
| 3/2/2025 | 3,08 | 3,11 | -1,27% | 3,07 | 3,15 | 3,10 | 3,09 | 3,11 | 1.961 | 346.484.000 |
| 31/1/2025 | 3,18 | 3,15 | -0,94% | 3,12 | 3,24 | 3,17 | 3,12 | 3,15 | 3.189 | 512.447.700 |
| 30/1/2025 | 3,09 | 3,18 | +2,91% | 3,09 | 3,19 | 3,15 | 3,16 | 3,18 | 2.146 | 470.480.400 |
| 29/1/2025 | 3,00 | 3,09 | +3,00% | 2,99 | 3,11 | 3,06 | 3,06 | 3,09 | 2.009 | 305.673.200 |
| 28/1/2025 | 3,04 | 3,00 | -1,64% | 2,98 | 3,05 | 3,01 | 3,00 | 3,01 | 1.771 | 229.906.300 |
| 27/1/2025 | 3,06 | 3,05 | -0,33% | 3,01 | 3,09 | 3,04 | 3,05 | 3,06 | 2.171 | 423.030.900 |
| 24/1/2025 | 3,13 | 3,06 | -1,61% | 3,06 | 3,20 | 3,13 | 3,06 | 3,07 | 1.790 | 501.800.600 |
| 23/1/2025 | 3,18 | 3,11 | -2,20% | 3,11 | 3,25 | 3,18 | 3,11 | 3,12 | 1.386 | 191.716.800 |
| 22/1/2025 | 3,08 | 3,18 | +3,58% | 3,04 | 3,26 | 3,17 | 3,17 | 3,18 | 4.481 | 958.748.400 |
| 21/1/2025 | 2,99 | 3,07 | -6,40% | 2,90 | 3,08 | 2,97 | 3,06 | 3,07 | 2.853 | 829.209.200 |
| 20/1/2025 | 3,37 | 3,28 | -2,67% | 3,24 | 3,41 | 3,32 | 3,28 | 3,29 | 2.485 | 709.593.100 |