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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PGMN3F - 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 | 3,25 | -1,22% | 3,21 | 3,30 | 3,26 | 3,25 | 3,30 | 129 | 593.962 |
| 16/4/2025 | 3,27 | 3,29 | -0,60% | 3,24 | 3,33 | 3,27 | 3,24 | 3,29 | 180 | 770.426 |
| 15/4/2025 | 3,28 | 3,31 | -1,19% | 3,25 | 3,42 | 3,31 | 3,31 | 3,32 | 212 | 960.114 |
| 14/4/2025 | 3,36 | 3,35 | -0,89% | 3,35 | 3,50 | 3,40 | 3,35 | 3,41 | 175 | 876.784 |
| 11/4/2025 | 3,35 | 3,38 | +2,11% | 3,35 | 3,44 | 3,40 | 3,38 | 3,44 | 153 | 846.296 |
| 10/4/2025 | 3,36 | 3,31 | -0,30% | 3,31 | 3,42 | 3,36 | 3,31 | 3,39 | 314 | 1.197.305 |
| 9/4/2025 | 3,20 | 3,32 | +3,75% | 3,12 | 3,40 | 3,27 | 3,32 | 3,39 | 369 | 1.635.148 |
| 8/4/2025 | 3,20 | 3,20 | +1,91% | 3,15 | 3,30 | 3,20 | 3,16 | 3,20 | 177 | 600.521 |
| 7/4/2025 | 3,28 | 3,14 | -3,98% | 3,04 | 3,28 | 3,14 | 3,14 | 3,18 | 261 | 1.121.623 |
| 4/4/2025 | 3,51 | 3,27 | -4,66% | 3,21 | 3,51 | 3,29 | 3,21 | 3,27 | 338 | 1.132.936 |
| 3/4/2025 | 3,30 | 3,43 | +0,29% | 3,30 | 3,51 | 3,47 | 3,42 | 3,46 | 337 | 1.395.520 |
| 2/4/2025 | 3,40 | 3,42 | +0,59% | 3,35 | 3,45 | 3,38 | 3,36 | 3,42 | 257 | 1.214.531 |
| 1/4/2025 | 3,20 | 3,40 | +6,25% | 3,12 | 3,41 | 3,28 | 3,33 | 3,40 | 462 | 2.054.128 |
| 31/3/2025 | 3,18 | 3,20 | +1,91% | 3,10 | 3,22 | 3,16 | 3,14 | 3,20 | 229 | 894.529 |
| 28/3/2025 | 3,14 | 3,14 | -1,57% | 3,11 | 3,22 | 3,16 | 3,14 | 3,20 | 280 | 801.557 |
| 27/3/2025 | 3,17 | 3,19 | +1,27% | 3,15 | 3,25 | 3,19 | 3,15 | 3,19 | 166 | 1.007.718 |
| 26/3/2025 | 3,12 | 3,15 | +0,64% | 3,12 | 3,25 | 3,19 | 3,15 | 3,19 | 435 | 976.149 |
| 25/3/2025 | 3,10 | 3,13 | -1,57% | 3,10 | 3,24 | 3,18 | 3,13 | 3,19 | 164 | 848.562 |
| 24/3/2025 | 3,24 | 3,18 | -0,63% | 3,10 | 3,24 | 3,16 | 3,14 | 3,18 | 260 | 804.610 |
| 21/3/2025 | 3,20 | 3,20 | -0,31% | 3,13 | 3,22 | 3,18 | 3,16 | 3,20 | 281 | 714.608 |
| 20/3/2025 | 3,25 | 3,21 | -0,62% | 3,13 | 3,25 | 3,20 | 3,19 | 3,21 | 236 | 1.227.520 |
| 19/3/2025 | 3,06 | 3,23 | +4,19% | 3,05 | 3,25 | 3,16 | 3,22 | 3,23 | 417 | 1.814.267 |
| 18/3/2025 | 3,11 | 3,10 | -2,21% | 3,05 | 3,16 | 3,08 | 3,06 | 3,10 | 179 | 723.749 |
| 17/3/2025 | 2,97 | 3,17 | +4,62% | 2,97 | 3,17 | 3,10 | 3,10 | 3,17 | 506 | 1.485.709 |
| 14/3/2025 | 3,01 | 3,03 | +1,68% | 2,94 | 3,18 | 3,08 | 3,03 | 3,09 | 321 | 1.505.502 |
| 13/3/2025 | 2,99 | 2,98 | +0,68% | 2,89 | 3,00 | 2,95 | 2,94 | 2,98 | 496 | 1.323.358 |
| 12/3/2025 | 2,90 | 2,96 | +2,42% | 2,85 | 3,07 | 2,97 | 2,93 | 2,96 | 354 | 1.859.155 |
| 11/3/2025 | 3,08 | 2,89 | -3,67% | 2,71 | 3,24 | 2,85 | 2,86 | 2,89 | 1.156 | 4.435.170 |
| 10/3/2025 | 3,01 | 3,00 | +0,67% | 2,95 | 3,08 | 3,02 | 3,00 | 3,06 | 245 | 1.186.236 |
| 7/3/2025 | 2,95 | 2,98 | +1,36% | 2,85 | 3,08 | 2,96 | 2,98 | 3,05 | 349 | 1.774.473 |
| 6/3/2025 | 2,82 | 2,94 | +5,38% | 2,79 | 2,94 | 2,87 | 2,89 | 2,94 | 247 | 1.084.243 |
| 5/3/2025 | 2,80 | 2,79 | -0,36% | 2,77 | 2,89 | 2,80 | 2,79 | 2,81 | 233 | 999.865 |
| 28/2/2025 | 2,93 | 2,80 | -3,45% | 2,78 | 2,93 | 2,83 | 2,80 | 2,82 | 605 | 2.132.382 |
| 27/2/2025 | 2,91 | 2,90 | +0,69% | 2,84 | 2,96 | 2,89 | 2,86 | 2,90 | 477 | 1.780.757 |
| 26/2/2025 | 2,93 | 2,88 | -2,37% | 2,82 | 2,96 | 2,86 | 2,83 | 2,88 | 614 | 1.829.026 |
| 25/2/2025 | 2,91 | 2,95 | -0,34% | 2,90 | 2,97 | 2,93 | 2,93 | 2,95 | 311 | 1.138.021 |
| 24/2/2025 | 3,09 | 2,96 | -3,90% | 2,91 | 3,09 | 2,98 | 2,92 | 2,96 | 667 | 2.021.909 |
| 21/2/2025 | 3,16 | 3,08 | -2,22% | 3,01 | 3,16 | 3,06 | 3,07 | 3,08 | 404 | 1.250.245 |
| 20/2/2025 | 3,20 | 3,15 | -1,56% | 3,08 | 3,20 | 3,11 | 3,08 | 3,15 | 324 | 953.166 |
| 19/2/2025 | 3,17 | 3,20 | -3,03% | 3,13 | 3,24 | 3,17 | 3,13 | 3,20 | 228 | 1.018.597 |