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.
PGMN3F - 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 | 3,53 | 3,45 | -2,54% | 3,45 | 3,60 | 3,52 | 3,45 | 3,52 | 231 | 918.345 |
| 4/6/2025 | 3,55 | 3,54 | +0,85% | 3,52 | 3,63 | 3,56 | 3,54 | 3,58 | 206 | 639.464 |
| 3/6/2025 | 3,50 | 3,51 | 0,00% | 3,46 | 3,57 | 3,51 | 3,51 | 3,57 | 178 | 877.444 |
| 2/6/2025 | 3,50 | 3,51 | -1,13% | 3,42 | 3,58 | 3,47 | 3,45 | 3,51 | 253 | 951.373 |
| 30/5/2025 | 3,58 | 3,55 | -1,39% | 3,46 | 3,59 | 3,51 | 3,53 | 3,55 | 223 | 1.432.082 |
| 29/5/2025 | 3,62 | 3,60 | -0,28% | 3,48 | 3,65 | 3,55 | 3,52 | 3,60 | 214 | 1.216.676 |
| 28/5/2025 | 3,44 | 3,61 | +5,87% | 3,44 | 3,63 | 3,54 | 3,56 | 3,61 | 289 | 2.011.175 |
| 27/5/2025 | 3,31 | 3,41 | +3,65% | 3,31 | 3,51 | 3,43 | 3,41 | 3,49 | 200 | 1.379.683 |
| 26/5/2025 | 3,34 | 3,29 | -0,90% | 3,29 | 3,40 | 3,34 | 3,29 | 3,34 | 191 | 1.013.650 |
| 23/5/2025 | 3,30 | 3,32 | 0,00% | 3,24 | 3,37 | 3,30 | 3,26 | 3,32 | 248 | 1.038.550 |
| 22/5/2025 | 3,30 | 3,32 | +2,15% | 3,23 | 3,39 | 3,31 | 3,32 | 3,34 | 181 | 702.544 |
| 21/5/2025 | 3,34 | 3,25 | -0,91% | 3,25 | 3,35 | 3,28 | 3,25 | 3,30 | 196 | 824.575 |
| 20/5/2025 | 3,29 | 3,28 | -2,09% | 3,19 | 3,40 | 3,30 | 3,28 | 3,34 | 279 | 1.259.285 |
| 19/5/2025 | 3,39 | 3,35 | -1,18% | 3,32 | 3,42 | 3,38 | 3,35 | 3,41 | 145 | 725.760 |
| 16/5/2025 | 3,35 | 3,39 | +2,11% | 3,31 | 3,39 | 3,34 | 3,33 | 3,39 | 254 | 1.002.240 |
| 15/5/2025 | 3,35 | 3,32 | -0,60% | 3,30 | 3,44 | 3,37 | 3,32 | 3,37 | 293 | 753.294 |
| 14/5/2025 | 3,33 | 3,34 | -1,76% | 3,30 | 3,41 | 3,36 | 3,34 | 3,40 | 193 | 908.172 |
| 13/5/2025 | 3,28 | 3,40 | +3,98% | 3,28 | 3,45 | 3,38 | 3,34 | 3,40 | 185 | 1.100.561 |
| 12/5/2025 | 3,46 | 3,27 | -6,30% | 3,21 | 3,54 | 3,33 | 3,27 | 3,33 | 534 | 2.143.626 |
| 9/5/2025 | 3,51 | 3,49 | -1,13% | 3,40 | 3,53 | 3,46 | 3,43 | 3,49 | 176 | 936.569 |
| 8/5/2025 | 3,44 | 3,53 | +2,02% | 3,44 | 3,60 | 3,54 | 3,50 | 3,53 | 238 | 1.519.159 |
| 7/5/2025 | 3,42 | 3,46 | +4,85% | 3,36 | 3,58 | 3,48 | 3,45 | 3,46 | 382 | 2.315.145 |
| 6/5/2025 | 3,27 | 3,30 | +2,80% | 3,27 | 3,46 | 3,37 | 3,30 | 3,36 | 271 | 1.522.728 |
| 5/5/2025 | 3,17 | 3,21 | -0,93% | 3,17 | 3,32 | 3,21 | 3,21 | 3,23 | 316 | 1.262.428 |
| 2/5/2025 | 3,30 | 3,24 | -5,54% | 3,10 | 3,44 | 3,27 | 3,24 | 3,30 | 400 | 1.419.886 |
| 29/4/2025 | 3,32 | 3,43 | +2,69% | 3,32 | 3,47 | 3,41 | 3,36 | 3,43 | 141 | 849.078 |
| 28/4/2025 | 3,45 | 3,34 | +0,30% | 3,33 | 3,45 | 3,36 | 3,34 | 3,40 | 185 | 840.086 |
| 25/4/2025 | 3,42 | 3,33 | -1,19% | 3,33 | 3,45 | 3,38 | 3,33 | 3,40 | 232 | 748.161 |
| 24/4/2025 | 3,27 | 3,37 | +0,90% | 3,27 | 3,45 | 3,39 | 3,37 | 3,44 | 190 | 1.449.268 |
| 23/4/2025 | 3,35 | 3,34 | 0,00% | 3,28 | 3,39 | 3,33 | 3,28 | 3,34 | 235 | 743.776 |
| 22/4/2025 | 3,31 | 3,34 | +2,77% | 3,28 | 3,42 | 3,36 | 3,28 | 3,35 | 296 | 1.772.514 |
| 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 |