Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,85 | 3,80 | -0,78% | 3,76 | 3,86 | 3,79 | 3,79 | 3,80 | 2.348 | 334.093.900 |
| 5/9/2025 | 3,82 | 3,83 | +1,32% | 3,76 | 3,87 | 3,81 | 3,82 | 3,83 | 3.680 | 594.595.500 |
| 4/9/2025 | 3,65 | 3,78 | +5,59% | 3,63 | 3,92 | 3,77 | 3,75 | 3,78 | 5.132 | 1.150.753.100 |
| 3/9/2025 | 3,54 | 3,58 | +0,28% | 3,52 | 3,61 | 3,58 | 3,58 | 3,62 | 3.386 | 555.700.000 |
| 2/9/2025 | 3,54 | 3,57 | +0,85% | 3,44 | 3,60 | 3,53 | 3,57 | 3,58 | 2.981 | 646.568.300 |
| 1/9/2025 | 3,66 | 3,54 | -2,21% | 3,53 | 3,66 | 3,57 | 3,54 | 3,58 | 3.198 | 790.827.000 |
| 29/8/2025 | 3,80 | 3,62 | -3,72% | 3,60 | 3,94 | 3,73 | 3,62 | 3,66 | 3.545 | 2.164.987.200 |
| 28/8/2025 | 3,70 | 3,76 | +2,73% | 3,68 | 3,84 | 3,78 | 3,76 | 3,79 | 2.278 | 448.265.100 |
| 27/8/2025 | 3,58 | 3,66 | +1,67% | 3,57 | 3,70 | 3,65 | 3,66 | 3,70 | 962 | 153.609.600 |
| 26/8/2025 | 3,63 | 3,60 | -1,37% | 3,59 | 3,69 | 3,62 | 3,60 | 3,61 | 858 | 181.704.000 |
| 25/8/2025 | 3,72 | 3,65 | -1,35% | 3,63 | 3,75 | 3,68 | 3,65 | 3,66 | 3.048 | 251.032.800 |
| 22/8/2025 | 3,57 | 3,70 | +3,93% | 3,57 | 3,70 | 3,65 | 3,65 | 3,70 | 1.895 | 192.935.800 |
| 21/8/2025 | 3,57 | 3,56 | -0,56% | 3,51 | 3,58 | 3,53 | 3,56 | 3,57 | 2.881 | 298.423.400 |
| 20/8/2025 | 3,56 | 3,58 | 0,00% | 3,54 | 3,61 | 3,58 | 3,58 | 3,60 | 1.719 | 178.808.600 |
| 19/8/2025 | 3,64 | 3,58 | -2,72% | 3,57 | 3,66 | 3,60 | 3,58 | 3,60 | 841 | 209.559.400 |
| 18/8/2025 | 3,65 | 3,68 | +1,38% | 3,62 | 3,71 | 3,67 | 3,68 | 3,70 | 1.093 | 149.647.300 |
| 15/8/2025 | 3,59 | 3,63 | +1,40% | 3,53 | 3,65 | 3,60 | 3,62 | 3,63 | 1.963 | 281.473.700 |
| 14/8/2025 | 3,68 | 3,58 | -2,72% | 3,58 | 3,70 | 3,61 | 3,57 | 3,59 | 1.061 | 325.719.200 |
| 13/8/2025 | 3,77 | 3,68 | -2,65% | 3,64 | 3,78 | 3,69 | 3,68 | 3,70 | 814 | 289.417.800 |
| 12/8/2025 | 3,77 | 3,78 | +0,53% | 3,69 | 3,81 | 3,76 | 3,78 | 3,79 | 2.624 | 352.178.800 |
| 11/8/2025 | 3,71 | 3,76 | -1,57% | 3,71 | 3,87 | 3,79 | 3,75 | 3,80 | 938 | 254.593.900 |
| 8/8/2025 | 3,94 | 3,82 | -2,30% | 3,81 | 3,96 | 3,85 | 3,81 | 3,83 | 2.085 | 242.883.000 |
| 7/8/2025 | 3,94 | 3,91 | -0,51% | 3,86 | 4,02 | 3,91 | 3,91 | 3,92 | 1.464 | 329.216.400 |
| 6/8/2025 | 3,92 | 3,93 | +1,55% | 3,85 | 3,98 | 3,92 | 3,92 | 3,94 | 1.910 | 383.219.400 |
| 5/8/2025 | 4,07 | 3,87 | -0,77% | 3,72 | 4,10 | 3,87 | 3,86 | 3,90 | 3.857 | 1.314.432.000 |
| 4/8/2025 | 3,99 | 3,90 | -0,51% | 3,85 | 4,01 | 3,90 | 3,90 | 3,91 | 1.725 | 372.799.100 |
| 1/8/2025 | 3,89 | 3,92 | -0,25% | 3,84 | 3,99 | 3,94 | 3,91 | 3,94 | 3.409 | 735.125.600 |
| 31/7/2025 | 3,58 | 3,93 | +7,67% | 3,57 | 3,93 | 3,77 | 3,88 | 3,93 | 2.465 | 1.039.309.100 |
| 30/7/2025 | 3,51 | 3,65 | +2,24% | 3,50 | 3,70 | 3,60 | 3,64 | 3,65 | 1.581 | 412.779.000 |
| 29/7/2025 | 3,45 | 3,57 | +2,00% | 3,45 | 3,57 | 3,53 | 3,51 | 3,57 | 2.592 | 556.591.400 |
| 28/7/2025 | 3,43 | 3,50 | +0,57% | 3,34 | 3,51 | 3,45 | 3,45 | 3,50 | 2.107 | 269.127.400 |
| 25/7/2025 | 3,46 | 3,48 | +0,58% | 3,45 | 3,54 | 3,50 | 3,48 | 3,50 | 1.325 | 96.943.800 |
| 24/7/2025 | 3,48 | 3,46 | -2,54% | 3,46 | 3,54 | 3,49 | 3,46 | 3,50 | 1.098 | 139.799.800 |
| 23/7/2025 | 3,52 | 3,55 | +0,57% | 3,44 | 3,57 | 3,53 | 3,55 | 3,56 | 1.250 | 215.235.700 |
| 22/7/2025 | 3,41 | 3,53 | +2,62% | 3,41 | 3,59 | 3,52 | 3,50 | 3,53 | 3.666 | 472.042.600 |
| 21/7/2025 | 3,39 | 3,44 | +0,88% | 3,39 | 3,45 | 3,41 | 3,43 | 3,45 | 1.215 | 164.495.100 |
| 18/7/2025 | 3,47 | 3,41 | -1,73% | 3,36 | 3,47 | 3,40 | 3,41 | 3,42 | 1.246 | 273.256.000 |
| 17/7/2025 | 3,44 | 3,47 | +0,87% | 3,38 | 3,47 | 3,43 | 3,46 | 3,47 | 1.460 | 317.525.900 |
| 16/7/2025 | 3,29 | 3,44 | +3,30% | 3,29 | 3,44 | 3,38 | 3,43 | 3,44 | 2.255 | 343.019.500 |
| 15/7/2025 | 3,27 | 3,33 | +2,78% | 3,27 | 3,33 | 3,30 | 3,31 | 3,33 | 1.757 | 285.861.700 |
| 14/7/2025 | 3,31 | 3,24 | -2,99% | 3,24 | 3,34 | 3,26 | 3,24 | 3,25 | 1.586 | 326.231.800 |
| 11/7/2025 | 3,37 | 3,34 | -1,18% | 3,30 | 3,37 | 3,32 | 3,32 | 3,34 | 1.636 | 226.305.000 |
| 10/7/2025 | 3,38 | 3,38 | 0,00% | 3,32 | 3,40 | 3,36 | 3,35 | 3,38 | 1.378 | 161.937.000 |
| 9/7/2025 | 3,38 | 3,38 | -0,88% | 3,34 | 3,43 | 3,38 | 3,38 | 3,41 | 1.395 | 209.687.000 |
| 8/7/2025 | 3,36 | 3,41 | +2,71% | 3,31 | 3,43 | 3,39 | 3,40 | 3,41 | 2.355 | 678.414.500 |
| 7/7/2025 | 3,39 | 3,32 | -2,06% | 3,29 | 3,39 | 3,31 | 3,31 | 3,32 | 2.089 | 453.660.400 |
| 4/7/2025 | 3,40 | 3,39 | -0,29% | 3,35 | 3,40 | 3,37 | 3,37 | 3,39 | 1.056 | 140.827.300 |
| 3/7/2025 | 3,40 | 3,40 | +0,89% | 3,34 | 3,40 | 3,37 | 3,37 | 3,40 | 3.013 | 362.500.400 |
| 2/7/2025 | 3,41 | 3,37 | -1,17% | 3,33 | 3,42 | 3,36 | 3,34 | 3,37 | 1.994 | 335.062.200 |
| 1/7/2025 | 3,43 | 3,41 | -1,16% | 3,38 | 3,46 | 3,41 | 3,41 | 3,42 | 1.889 | 386.402.800 |
| 30/6/2025 | 3,43 | 3,45 | +0,58% | 3,40 | 3,47 | 3,43 | 3,44 | 3,45 | 1.327 | 345.728.600 |
| 27/6/2025 | 3,49 | 3,43 | -1,72% | 3,43 | 3,54 | 3,48 | 3,42 | 3,46 | 1.790 | 274.402.400 |
| 26/6/2025 | 3,43 | 3,49 | +2,05% | 3,42 | 3,57 | 3,49 | 3,49 | 3,52 | 1.120 | 277.617.800 |
| 25/6/2025 | 3,52 | 3,42 | -2,01% | 3,42 | 3,57 | 3,50 | 3,42 | 3,48 | 1.466 | 284.777.900 |
| 24/6/2025 | 3,35 | 3,49 | +3,25% | 3,35 | 3,49 | 3,45 | 3,45 | 3,49 | 1.197 | 235.457.300 |
| 23/6/2025 | 3,40 | 3,38 | -1,46% | 3,30 | 3,41 | 3,35 | 3,36 | 3,38 | 1.885 | 246.807.000 |
| 20/6/2025 | 3,40 | 3,43 | +0,29% | 3,37 | 3,46 | 3,41 | 3,41 | 3,43 | 1.603 | 247.740.300 |
| 18/6/2025 | 3,42 | 3,42 | -0,58% | 3,39 | 3,47 | 3,42 | 3,40 | 3,42 | 1.367 | 236.240.300 |
| 17/6/2025 | 3,44 | 3,44 | 0,00% | 3,41 | 3,51 | 3,45 | 3,43 | 3,44 | 1.685 | 259.349.400 |
| 16/6/2025 | 3,33 | 3,44 | +2,99% | 3,33 | 3,50 | 3,44 | 3,41 | 3,44 | 3.204 | 381.985.300 |
| 13/6/2025 | 3,35 | 3,34 | -1,18% | 3,33 | 3,42 | 3,36 | 3,33 | 3,34 | 1.137 | 207.547.200 |
| 12/6/2025 | 3,37 | 3,38 | +0,30% | 3,30 | 3,39 | 3,35 | 3,37 | 3,38 | 1.391 | 231.521.000 |
| 11/6/2025 | 3,32 | 3,37 | +1,51% | 3,26 | 3,42 | 3,35 | 3,35 | 3,37 | 1.613 | 372.758.000 |
| 10/6/2025 | 3,35 | 3,32 | +0,30% | 3,29 | 3,40 | 3,33 | 3,30 | 3,32 | 2.005 | 390.989.900 |
| 9/6/2025 | 3,41 | 3,31 | -3,50% | 3,31 | 3,42 | 3,35 | 3,31 | 3,39 | 1.693 | 311.241.900 |
| 6/6/2025 | 3,48 | 3,43 | -0,58% | 3,37 | 3,50 | 3,40 | 3,40 | 3,43 | 1.508 | 193.716.600 |
| 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 |