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: 6 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 |
| 17/1/2025 | 3,40 | 3,37 | -1,46% | 3,30 | 3,42 | 3,35 | 3,36 | 3,37 | 2.645 | 675.230.900 |
| 16/1/2025 | 3,48 | 3,42 | -0,29% | 3,38 | 3,48 | 3,42 | 3,42 | 3,43 | 1.811 | 348.403.300 |
| 15/1/2025 | 3,45 | 3,43 | +0,88% | 3,36 | 3,48 | 3,42 | 3,42 | 3,47 | 2.741 | 510.017.100 |
| 14/1/2025 | 3,36 | 3,40 | +1,19% | 3,33 | 3,46 | 3,41 | 3,40 | 3,42 | 3.121 | 511.719.600 |
| 13/1/2025 | 3,28 | 3,36 | +3,07% | 3,27 | 3,40 | 3,34 | 3,35 | 3,36 | 2.278 | 431.915.000 |
| 10/1/2025 | 3,31 | 3,26 | -1,51% | 3,22 | 3,36 | 3,27 | 3,26 | 3,27 | 1.327 | 217.660.200 |
| 9/1/2025 | 3,35 | 3,31 | -0,60% | 3,29 | 3,38 | 3,32 | 3,31 | 3,33 | 849 | 123.351.800 |
| 8/1/2025 | 3,39 | 3,33 | -2,63% | 3,26 | 3,41 | 3,31 | 3,31 | 3,33 | 2.508 | 278.834.200 |
| 7/1/2025 | 3,26 | 3,42 | +4,27% | 3,26 | 3,49 | 3,41 | 3,40 | 3,42 | 2.555 | 454.419.000 |
| 6/1/2025 | 3,11 | 3,28 | +8,25% | 3,07 | 3,36 | 3,22 | 3,28 | 3,34 | 2.446 | 581.191.500 |
| 3/1/2025 | 3,13 | 3,03 | -3,19% | 3,03 | 3,16 | 3,06 | 3,03 | 3,05 | 972 | 270.966.300 |
| 2/1/2025 | 3,18 | 3,13 | -0,95% | 3,07 | 3,18 | 3,12 | 3,13 | 3,15 | 1.948 | 313.380.800 |
| 30/12/2024 | 3,11 | 3,16 | +1,61% | 3,06 | 3,19 | 3,11 | 3,16 | 3,17 | 1.331 | 159.601.000 |
| 27/12/2024 | 3,13 | 3,11 | +0,32% | 3,05 | 3,15 | 3,08 | 3,09 | 3,11 | 2.596 | 211.057.900 |
| 26/12/2024 | 3,16 | 3,10 | -2,52% | 3,07 | 3,17 | 3,09 | 3,08 | 3,10 | 2.318 | 248.708.900 |
| 23/12/2024 | 3,23 | 3,18 | -2,15% | 3,09 | 3,28 | 3,16 | 3,09 | 3,19 | 1.677 | 197.124.000 |
| 20/12/2024 | 3,15 | 3,25 | +3,50% | 3,13 | 3,28 | 3,21 | 3,23 | 3,25 | 2.613 | 454.048.100 |
| 19/12/2024 | 3,00 | 3,14 | +5,37% | 2,98 | 3,15 | 3,07 | 3,11 | 3,14 | 3.019 | 284.452.900 |
| 18/12/2024 | 3,15 | 2,98 | -4,49% | 2,97 | 3,18 | 3,05 | 2,98 | 3,01 | 1.896 | 519.898.400 |
| 17/12/2024 | 3,17 | 3,12 | +3,31% | 3,05 | 3,19 | 3,12 | 3,12 | 3,16 | 1.106 | 201.662.700 |
| 16/12/2024 | 3,09 | 3,02 | -2,27% | 3,02 | 3,21 | 3,12 | 3,02 | 3,07 | 2.992 | 228.388.500 |
| 13/12/2024 | 3,18 | 3,09 | -2,52% | 3,09 | 3,24 | 3,13 | 3,09 | 3,11 | 1.799 | 186.204.600 |
| 12/12/2024 | 3,38 | 3,17 | -8,65% | 3,13 | 3,38 | 3,21 | 3,17 | 3,20 | 1.444 | 255.551.000 |
| 11/12/2024 | 3,26 | 3,47 | +7,10% | 3,19 | 3,47 | 3,34 | 3,38 | 3,48 | 2.292 | 360.387.700 |
| 10/12/2024 | 3,08 | 3,24 | +5,19% | 3,08 | 3,24 | 3,17 | 3,21 | 3,24 | 1.614 | 188.620.300 |
| 9/12/2024 | 3,10 | 3,08 | -0,65% | 3,07 | 3,22 | 3,11 | 3,08 | 3,11 | 1.108 | 137.995.100 |
| 6/12/2024 | 3,21 | 3,10 | -3,43% | 3,07 | 3,23 | 3,10 | 3,09 | 3,10 | 1.489 | 194.217.200 |
| 5/12/2024 | 3,22 | 3,21 | +1,90% | 3,17 | 3,31 | 3,24 | 3,21 | 3,24 | 1.193 | 197.057.800 |
| 4/12/2024 | 3,20 | 3,15 | -2,17% | 3,15 | 3,25 | 3,18 | 3,15 | 3,18 | 894 | 197.325.200 |
| 3/12/2024 | 3,38 | 3,22 | -4,45% | 3,21 | 3,43 | 3,28 | 3,22 | 3,23 | 1.465 | 279.557.300 |
| 2/12/2024 | 3,46 | 3,37 | -1,17% | 3,31 | 3,49 | 3,36 | 3,37 | 3,40 | 2.282 | 412.678.800 |
| 29/11/2024 | 3,34 | 3,41 | +2,10% | 3,23 | 3,41 | 3,30 | 3,39 | 3,41 | 2.475 | 395.374.000 |
| 28/11/2024 | 3,62 | 3,34 | -7,22% | 3,33 | 3,62 | 3,40 | 3,33 | 3,39 | 2.005 | 658.462.200 |
| 27/11/2024 | 3,68 | 3,60 | -2,17% | 3,57 | 3,74 | 3,64 | 3,60 | 3,61 | 3.975 | 753.794.200 |
| 26/11/2024 | 3,49 | 3,68 | +5,44% | 3,47 | 3,83 | 3,70 | 3,68 | 3,71 | 4.552 | 1.077.012.200 |
| 25/11/2024 | 3,36 | 3,49 | +5,76% | 3,36 | 3,57 | 3,48 | 3,49 | 3,56 | 3.178 | 691.944.600 |
| 22/11/2024 | 3,25 | 3,30 | +3,13% | 3,18 | 3,35 | 3,27 | 3,30 | 3,34 | 1.520 | 389.635.500 |
| 21/11/2024 | 3,28 | 3,20 | -2,14% | 3,18 | 3,28 | 3,22 | 3,20 | 3,26 | 1.397 | 278.490.400 |
| 19/11/2024 | 3,13 | 3,27 | +3,15% | 3,10 | 3,31 | 3,25 | 3,27 | 3,31 | 3.937 | 317.199.800 |
| 18/11/2024 | 3,13 | 3,17 | +1,28% | 3,05 | 3,19 | 3,13 | 3,15 | 3,17 | 2.531 | 337.544.500 |
| 14/11/2024 | 3,17 | 3,13 | -2,19% | 3,09 | 3,25 | 3,16 | 3,13 | 3,14 | 1.239 | 192.252.600 |
| 13/11/2024 | 3,23 | 3,20 | 0,00% | 3,13 | 3,23 | 3,17 | 3,18 | 3,20 | 1.306 | 177.501.800 |
| 12/11/2024 | 3,21 | 3,20 | -1,84% | 3,18 | 3,30 | 3,22 | 3,19 | 3,20 | 851 | 191.438.400 |
| 11/11/2024 | 3,19 | 3,26 | +2,84% | 3,13 | 3,26 | 3,16 | 3,20 | 3,26 | 905 | 168.105.200 |
| 8/11/2024 | 3,25 | 3,17 | -4,23% | 3,14 | 3,28 | 3,19 | 3,17 | 3,19 | 1.456 | 314.744.300 |
| 7/11/2024 | 3,36 | 3,31 | -1,49% | 3,26 | 3,42 | 3,31 | 3,29 | 3,31 | 1.220 | 256.064.300 |
| 6/11/2024 | 3,34 | 3,36 | +0,60% | 3,24 | 3,41 | 3,34 | 3,36 | 3,40 | 1.719 | 401.705.500 |
| 5/11/2024 | 3,22 | 3,34 | +8,09% | 3,10 | 3,38 | 3,27 | 3,32 | 3,34 | 5.519 | 1.139.299.300 |
| 4/11/2024 | 2,85 | 3,09 | +9,19% | 2,83 | 3,09 | 3,01 | 3,06 | 3,09 | 2.038 | 462.664.800 |
| 1/11/2024 | 2,87 | 2,83 | -1,39% | 2,82 | 2,90 | 2,84 | 2,83 | 2,84 | 1.038 | 178.036.100 |
| 31/10/2024 | 2,86 | 2,87 | +1,41% | 2,85 | 2,95 | 2,90 | 2,87 | 2,90 | 1.628 | 254.382.800 |
| 30/10/2024 | 2,84 | 2,83 | -1,05% | 2,82 | 2,89 | 2,87 | 2,83 | 2,87 | 504 | 64.000.500 |
| 29/10/2024 | 2,83 | 2,86 | +0,70% | 2,80 | 2,88 | 2,82 | 2,82 | 2,86 | 1.370 | 68.409.200 |
| 28/10/2024 | 2,83 | 2,84 | +0,71% | 2,82 | 2,89 | 2,84 | 2,84 | 2,85 | 1.079 | 125.432.700 |
| 25/10/2024 | 2,86 | 2,82 | -1,40% | 2,82 | 2,93 | 2,85 | 2,82 | 2,84 | 457 | 61.258.800 |
| 24/10/2024 | 2,82 | 2,86 | +1,42% | 2,77 | 2,88 | 2,84 | 2,86 | 2,87 | 494 | 106.414.100 |
| 23/10/2024 | 2,79 | 2,82 | +1,08% | 2,77 | 2,82 | 2,79 | 2,78 | 2,82 | 225 | 33.780.100 |
| 22/10/2024 | 2,82 | 2,79 | -2,11% | 2,78 | 2,84 | 2,80 | 2,79 | 2,81 | 605 | 62.004.300 |
| 21/10/2024 | 2,86 | 2,85 | +0,71% | 2,80 | 2,86 | 2,82 | 2,81 | 2,85 | 377 | 45.091.000 |