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.
PGMN3F - PAGUE MENOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,78 | 3,83 | +1,59% | 3,69 | 3,84 | 3,77 | 3,80 | 3,83 | 429 | 2.529.919 |
| 3/9/2026 | 3,83 | 3,77 | -1,82% | 3,76 | 3,91 | 3,81 | 3,77 | 3,80 | 535 | 3.178.224 |
| 2/9/2026 | 3,54 | 3,84 | +9,40% | 3,52 | 3,84 | 3,71 | 3,80 | 3,84 | 649 | 3.528.334 |
| 1/9/2026 | 3,53 | 3,51 | -1,40% | 3,48 | 3,59 | 3,53 | 3,50 | 3,51 | 637 | 3.243.938 |
| 31/8/2026 | 3,41 | 3,56 | +2,89% | 3,36 | 3,57 | 3,51 | 3,51 | 3,56 | 361 | 1.788.037 |
| 28/8/2026 | 3,47 | 3,46 | 0,00% | 3,36 | 3,47 | 3,41 | 3,42 | 3,46 | 301 | 1.603.338 |
| 27/8/2026 | 3,45 | 3,46 | -1,42% | 3,42 | 3,49 | 3,45 | 3,42 | 3,46 | 326 | 1.719.007 |
| 26/8/2026 | 3,55 | 3,51 | -1,96% | 3,45 | 3,58 | 3,52 | 3,45 | 3,51 | 419 | 1.628.148 |
| 25/8/2026 | 3,36 | 3,58 | +6,87% | 3,31 | 3,58 | 3,44 | 3,54 | 3,58 | 537 | 1.870.588 |
| 24/8/2026 | 3,43 | 3,35 | -1,47% | 3,30 | 3,43 | 3,35 | 3,30 | 3,35 | 484 | 2.013.160 |
| 21/8/2026 | 3,28 | 3,40 | +3,98% | 3,24 | 3,40 | 3,32 | 3,33 | 3,40 | 272 | 1.460.203 |
| 20/8/2026 | 3,31 | 3,27 | 0,00% | 3,22 | 3,32 | 3,26 | 3,24 | 3,27 | 578 | 2.064.619 |
| 19/8/2026 | 3,31 | 3,27 | +0,93% | 3,27 | 3,39 | 3,32 | 3,27 | 3,34 | 544 | 1.884.055 |
| 18/8/2026 | 3,37 | 3,24 | -3,57% | 3,24 | 3,40 | 3,30 | 3,24 | 3,32 | 421 | 2.138.104 |
| 17/8/2026 | 3,28 | 3,36 | +3,70% | 3,26 | 3,40 | 3,34 | 3,34 | 3,36 | 395 | 1.845.010 |
| 14/8/2026 | 3,34 | 3,24 | -3,57% | 3,22 | 3,37 | 3,28 | 3,23 | 3,25 | 460 | 2.064.681 |
| 13/8/2026 | 3,39 | 3,36 | +1,51% | 3,31 | 3,43 | 3,35 | 3,30 | 3,36 | 429 | 1.906.675 |
| 12/8/2026 | 3,33 | 3,31 | +1,22% | 3,26 | 3,52 | 3,33 | 3,31 | 3,34 | 556 | 2.532.659 |
| 11/8/2026 | 3,38 | 3,27 | -3,54% | 3,22 | 3,40 | 3,29 | 3,27 | 3,31 | 659 | 2.520.184 |
| 10/8/2026 | 3,53 | 3,39 | -2,87% | 3,35 | 3,57 | 3,40 | 3,36 | 3,39 | 606 | 2.554.627 |
| 7/8/2026 | 3,44 | 3,49 | +2,95% | 3,32 | 3,65 | 3,42 | 3,42 | 3,49 | 448 | 2.378.316 |
| 6/8/2026 | 3,54 | 3,39 | -5,57% | 3,36 | 3,55 | 3,43 | 3,39 | 3,44 | 677 | 3.414.473 |
| 5/8/2026 | 3,59 | 3,59 | +0,28% | 3,52 | 3,90 | 3,62 | 3,55 | 3,59 | 753 | 4.499.473 |
| 4/8/2026 | 3,38 | 3,58 | +11,88% | 3,36 | 3,59 | 3,48 | 3,57 | 3,58 | 685 | 3.589.570 |
| 3/8/2026 | 3,26 | 3,20 | -0,62% | 3,13 | 3,35 | 3,19 | 3,20 | 3,27 | 872 | 3.022.358 |
| 31/7/2026 | 3,22 | 3,22 | +1,26% | 3,14 | 3,25 | 3,20 | 3,20 | 3,22 | 348 | 1.076.558 |
| 30/7/2026 | 3,16 | 3,18 | +0,63% | 3,12 | 3,25 | 3,15 | 3,16 | 3,18 | 347 | 1.684.607 |
| 29/7/2026 | 3,20 | 3,16 | -2,17% | 3,10 | 3,21 | 3,14 | 3,14 | 3,16 | 553 | 2.469.535 |
| 28/7/2026 | 3,36 | 3,23 | -2,12% | 3,20 | 3,47 | 3,28 | 3,22 | 3,23 | 644 | 2.625.851 |
| 27/7/2026 | 3,40 | 3,30 | -0,90% | 3,30 | 3,50 | 3,34 | 3,30 | 3,37 | 580 | 1.847.290 |
| 24/7/2026 | 3,37 | 3,33 | -1,77% | 3,32 | 3,41 | 3,35 | 3,33 | 3,38 | 435 | 1.834.247 |
| 23/7/2026 | 3,47 | 3,39 | -3,69% | 3,38 | 3,53 | 3,42 | 3,38 | 3,42 | 431 | 2.023.354 |
| 22/7/2026 | 3,44 | 3,52 | +4,45% | 3,38 | 3,53 | 3,44 | 3,49 | 3,52 | 395 | 1.659.912 |
| 21/7/2026 | 3,44 | 3,37 | -1,46% | 3,35 | 3,47 | 3,39 | 3,37 | 3,42 | 449 | 2.106.458 |
| 20/7/2026 | 3,47 | 3,42 | -1,44% | 3,42 | 3,52 | 3,45 | 3,42 | 3,45 | 327 | 1.577.038 |
| 17/7/2026 | 3,52 | 3,47 | -0,86% | 3,43 | 3,54 | 3,47 | 3,45 | 3,47 | 474 | 2.393.524 |
| 16/7/2026 | 3,56 | 3,50 | -2,23% | 3,46 | 3,58 | 3,51 | 3,50 | 3,54 | 414 | 1.931.396 |
| 15/7/2026 | 3,62 | 3,58 | 0,00% | 3,50 | 3,62 | 3,55 | 3,53 | 3,58 | 760 | 3.350.572 |
| 14/7/2026 | 3,60 | 3,58 | +1,13% | 3,51 | 3,72 | 3,59 | 3,58 | 3,64 | 351 | 1.516.543 |
| 13/7/2026 | 3,83 | 3,54 | -6,60% | 3,51 | 3,87 | 3,60 | 3,54 | 3,57 | 768 | 3.060.904 |
| 10/7/2026 | 3,77 | 3,79 | +2,71% | 3,69 | 3,83 | 3,78 | 3,76 | 3,79 | 299 | 1.224.319 |
| 9/7/2026 | 3,63 | 3,69 | +2,50% | 3,59 | 3,73 | 3,65 | 3,69 | 3,70 | 240 | 1.098.915 |
| 8/7/2026 | 3,71 | 3,60 | -1,91% | 3,60 | 3,75 | 3,66 | 3,60 | 3,62 | 414 | 1.598.637 |
| 7/7/2026 | 3,65 | 3,67 | +1,66% | 3,65 | 3,75 | 3,70 | 3,67 | 3,72 | 257 | 1.342.155 |
| 6/7/2026 | 3,74 | 3,61 | -2,17% | 3,61 | 3,74 | 3,68 | 3,61 | 3,70 | 592 | 1.459.912 |
| 3/7/2026 | 3,69 | 3,69 | +1,10% | 3,63 | 3,80 | 3,72 | 3,69 | 3,79 | 288 | 1.506.842 |
| 2/7/2026 | 3,60 | 3,65 | +2,53% | 3,60 | 3,77 | 3,70 | 3,65 | 3,69 | 548 | 1.819.296 |
| 1/7/2026 | 3,64 | 3,56 | -0,84% | 3,55 | 3,66 | 3,59 | 3,56 | 3,63 | 649 | 2.495.096 |
| 30/6/2026 | 3,69 | 3,59 | -2,45% | 3,54 | 3,69 | 3,61 | 3,59 | 3,67 | 478 | 2.441.275 |
| 29/6/2026 | 3,81 | 3,68 | -4,17% | 3,68 | 3,82 | 3,72 | 3,68 | 3,72 | 546 | 1.887.296 |
| 26/6/2026 | 3,81 | 3,84 | +1,59% | 3,76 | 3,85 | 3,81 | 3,80 | 3,84 | 468 | 1.653.457 |
| 25/6/2026 | 3,77 | 3,78 | +1,89% | 3,70 | 3,86 | 3,81 | 3,78 | 3,84 | 251 | 1.656.994 |
| 24/6/2026 | 3,72 | 3,71 | +0,54% | 3,64 | 3,80 | 3,73 | 3,71 | 3,72 | 370 | 1.740.965 |
| 23/6/2026 | 3,70 | 3,69 | +0,82% | 3,62 | 3,73 | 3,68 | 3,66 | 3,69 | 272 | 1.602.511 |
| 22/6/2026 | 3,78 | 3,66 | -1,35% | 3,66 | 3,79 | 3,71 | 3,66 | 3,74 | 602 | 2.306.172 |
| 19/6/2026 | 3,75 | 3,71 | -0,54% | 3,71 | 3,77 | 3,73 | 3,71 | 3,75 | 386 | 1.350.295 |
| 18/6/2026 | 3,94 | 3,73 | -5,57% | 3,73 | 3,95 | 3,80 | 3,73 | 3,77 | 606 | 2.598.797 |
| 17/6/2026 | 3,94 | 3,95 | +0,25% | 3,87 | 4,09 | 4,00 | 3,87 | 3,95 | 438 | 1.753.486 |
| 16/6/2026 | 3,89 | 3,94 | +1,03% | 3,85 | 3,95 | 3,90 | 3,89 | 3,94 | 318 | 1.677.958 |
| 15/6/2026 | 3,95 | 3,90 | -1,02% | 3,88 | 4,14 | 3,92 | 3,89 | 3,90 | 1.013 | 12.112.952 |
| 12/6/2026 | 4,00 | 3,94 | -0,51% | 3,90 | 4,12 | 3,97 | 3,91 | 3,94 | 277 | 2.069.184 |
| 11/6/2026 | 3,97 | 3,96 | +1,02% | 3,86 | 4,03 | 3,92 | 3,96 | 4,00 | 449 | 2.328.692 |
| 10/6/2026 | 4,07 | 3,92 | -2,49% | 3,92 | 4,07 | 3,96 | 3,92 | 3,99 | 442 | 1.977.493 |
| 9/6/2026 | 3,97 | 4,02 | +2,29% | 3,92 | 4,10 | 4,00 | 4,02 | 4,05 | 3.328 | 49.577.855 |
| 8/6/2026 | 3,98 | 3,93 | -1,75% | 3,87 | 4,00 | 3,92 | 3,87 | 3,93 | 402 | 2.348.373 |
| 5/6/2026 | 4,08 | 4,00 | +0,25% | 3,84 | 4,08 | 3,92 | 3,95 | 4,00 | 656 | 3.209.194 |
| 3/6/2026 | 4,20 | 3,99 | -3,86% | 3,95 | 4,21 | 4,03 | 3,99 | 4,03 | 934 | 3.352.400 |
| 2/6/2026 | 4,16 | 4,15 | +1,47% | 4,10 | 4,25 | 4,18 | 4,15 | 4,22 | 518 | 2.606.155 |
| 1/6/2026 | 4,27 | 4,09 | -2,62% | 4,09 | 4,30 | 4,17 | 4,09 | 4,13 | 672 | 3.437.607 |
| 29/5/2026 | 4,40 | 4,20 | -4,55% | 4,18 | 4,41 | 4,25 | 4,20 | 4,23 | 791 | 3.076.420 |
| 28/5/2026 | 4,48 | 4,40 | -0,68% | 4,40 | 4,60 | 4,48 | 4,40 | 4,48 | 686 | 2.074.090 |
| 27/5/2026 | 4,49 | 4,43 | +0,68% | 4,41 | 4,57 | 4,47 | 4,43 | 4,50 | 447 | 1.607.002 |
| 26/5/2026 | 4,56 | 4,40 | +0,69% | 4,38 | 4,56 | 4,43 | 4,40 | 4,41 | 607 | 1.807.578 |
| 25/5/2026 | 4,42 | 4,37 | -1,35% | 4,37 | 4,50 | 4,44 | 4,37 | 4,49 | 489 | 2.241.940 |
| 22/5/2026 | 4,66 | 4,43 | -4,73% | 4,35 | 4,70 | 4,44 | 4,40 | 4,43 | 488 | 2.746.203 |
| 21/5/2026 | 4,67 | 4,65 | -0,43% | 4,54 | 4,70 | 4,61 | 4,57 | 4,65 | 299 | 2.537.042 |
| 20/5/2026 | 4,42 | 4,67 | +4,24% | 4,42 | 4,81 | 4,69 | 4,67 | 4,71 | 553 | 2.776.038 |
| 19/5/2026 | 4,54 | 4,48 | -3,03% | 4,47 | 4,64 | 4,54 | 4,48 | 4,60 | 555 | 2.433.059 |
| 18/5/2026 | 4,68 | 4,62 | +0,43% | 4,55 | 4,73 | 4,65 | 4,62 | 4,66 | 611 | 2.776.207 |
| 15/5/2026 | 4,65 | 4,60 | -1,71% | 4,59 | 4,76 | 4,66 | 4,60 | 4,76 | 383 | 3.014.947 |
| 14/5/2026 | 4,72 | 4,68 | +1,08% | 4,68 | 4,78 | 4,72 | 4,68 | 4,69 | 416 | 2.477.820 |
| 13/5/2026 | 4,89 | 4,63 | -5,51% | 4,63 | 4,94 | 4,80 | 4,63 | 4,68 | 705 | 3.642.888 |
| 12/5/2026 | 5,08 | 4,90 | -2,78% | 4,90 | 5,08 | 4,95 | 4,90 | 4,96 | 500 | 2.626.845 |
| 11/5/2026 | 5,11 | 5,04 | -2,33% | 4,94 | 5,11 | 5,00 | 5,04 | 5,05 | 667 | 3.506.463 |
| 8/5/2026 | 5,10 | 5,16 | +3,61% | 5,02 | 5,19 | 5,12 | 5,15 | 5,16 | 542 | 3.237.043 |
| 7/5/2026 | 5,28 | 4,98 | -6,39% | 4,97 | 5,30 | 5,07 | 4,98 | 5,05 | 1.033 | 5.379.492 |
| 6/5/2026 | 5,37 | 5,32 | -0,19% | 5,20 | 5,48 | 5,31 | 5,25 | 5,32 | 807 | 4.503.764 |
| 5/5/2026 | 5,58 | 5,33 | -2,38% | 5,30 | 5,69 | 5,43 | 5,30 | 5,33 | 582 | 5.326.136 |
| 4/5/2026 | 5,66 | 5,46 | -4,21% | 5,35 | 5,66 | 5,42 | 5,41 | 5,46 | 2.553 | 6.222.224 |
| 30/4/2026 | 5,45 | 5,70 | +4,59% | 5,37 | 5,70 | 5,50 | 5,61 | 5,70 | 369 | 3.229.048 |
| 29/4/2026 | 5,53 | 5,45 | -0,73% | 5,36 | 5,57 | 5,45 | 5,42 | 5,45 | 601 | 2.727.980 |
| 28/4/2026 | 5,60 | 5,49 | -2,14% | 5,48 | 5,64 | 5,52 | 5,49 | 5,58 | 416 | 3.418.688 |
| 27/4/2026 | 5,73 | 5,61 | -2,09% | 5,61 | 5,75 | 5,67 | 5,61 | 5,65 | 300 | 2.627.279 |
| 24/4/2026 | 5,65 | 5,73 | +0,70% | 5,57 | 5,77 | 5,67 | 5,70 | 5,74 | 321 | 2.787.089 |
| 23/4/2026 | 5,76 | 5,69 | +1,43% | 5,62 | 5,90 | 5,73 | 5,62 | 5,69 | 363 | 3.508.171 |
| 22/4/2026 | 5,79 | 5,61 | -1,23% | 5,61 | 5,91 | 5,75 | 5,61 | 5,70 | 371 | 3.325.347 |
| 20/4/2026 | 5,73 | 5,68 | -1,39% | 5,66 | 5,83 | 5,73 | 5,68 | 5,83 | 289 | 1.951.560 |
| 17/4/2026 | 5,75 | 5,76 | 0,00% | 5,69 | 5,94 | 5,78 | 5,73 | 5,76 | 298 | 2.859.837 |
| 16/4/2026 | 5,87 | 5,76 | -0,69% | 5,63 | 6,05 | 5,78 | 5,75 | 5,76 | 415 | 3.501.085 |
| 15/4/2026 | 5,86 | 5,80 | -2,19% | 5,78 | 5,89 | 5,84 | 5,80 | 5,87 | 350 | 2.239.289 |
| 14/4/2026 | 5,87 | 5,93 | +2,77% | 5,82 | 5,99 | 5,91 | 5,87 | 5,93 | 379 | 2.928.672 |
| 13/4/2026 | 5,74 | 5,77 | +0,17% | 5,64 | 5,90 | 5,81 | 5,77 | 5,89 | 559 | 3.363.736 |
| 10/4/2026 | 5,91 | 5,76 | -3,19% | 5,76 | 5,93 | 5,83 | 5,76 | 5,85 | 379 | 2.909.331 |
| 9/4/2026 | 5,83 | 5,95 | +1,19% | 5,72 | 5,97 | 5,88 | 5,86 | 5,95 | 334 | 2.998.034 |
| 8/4/2026 | 5,73 | 5,88 | +5,19% | 5,67 | 6,00 | 5,84 | 5,81 | 5,88 | 622 | 4.160.368 |
| 7/4/2026 | 5,63 | 5,59 | -2,44% | 5,50 | 5,68 | 5,58 | 5,59 | 5,67 | 499 | 4.181.530 |
| 6/4/2026 | 5,79 | 5,73 | -1,55% | 5,59 | 5,83 | 5,68 | 5,68 | 5,73 | 666 | 5.053.493 |
| 2/4/2026 | 5,99 | 5,82 | -4,28% | 5,71 | 5,99 | 5,81 | 5,75 | 5,82 | 652 | 6.557.171 |
| 1/4/2026 | 6,25 | 6,08 | -2,25% | 5,95 | 6,29 | 6,07 | 6,03 | 6,08 | 2.739 | 7.217.604 |
| 31/3/2026 | 6,13 | 6,22 | +0,97% | 6,00 | 6,28 | 6,13 | 6,20 | 6,22 | 362 | 3.784.253 |
| 30/3/2026 | 6,12 | 6,16 | 0,00% | 6,00 | 6,28 | 6,12 | 6,11 | 6,16 | 294 | 2.250.742 |
| 27/3/2026 | 6,29 | 6,16 | -3,30% | 6,06 | 6,30 | 6,14 | 6,06 | 6,16 | 275 | 2.592.126 |
| 26/3/2026 | 6,43 | 6,37 | -0,47% | 6,22 | 6,44 | 6,33 | 6,31 | 6,37 | 295 | 2.852.544 |
| 25/3/2026 | 6,21 | 6,40 | +2,89% | 6,08 | 6,55 | 6,43 | 6,40 | 6,45 | 328 | 3.999.428 |
| 24/3/2026 | 6,29 | 6,22 | -2,66% | 6,00 | 6,32 | 6,20 | 6,22 | 6,32 | 421 | 2.977.277 |
| 23/3/2026 | 6,11 | 6,39 | +5,79% | 6,06 | 6,39 | 6,26 | 6,38 | 6,39 | 547 | 3.173.819 |
| 20/3/2026 | 6,09 | 6,04 | -2,58% | 5,90 | 6,17 | 6,01 | 5,96 | 6,04 | 322 | 2.488.884 |
| 19/3/2026 | 6,05 | 6,20 | 0,00% | 5,80 | 6,20 | 5,98 | 6,12 | 6,20 | 409 | 3.504.762 |
| 18/3/2026 | 6,16 | 6,20 | -0,80% | 6,06 | 6,21 | 6,12 | 6,17 | 6,20 | 434 | 2.890.033 |
| 17/3/2026 | 6,20 | 6,25 | +0,48% | 6,10 | 6,28 | 6,18 | 6,15 | 6,25 | 290 | 2.611.877 |
| 16/3/2026 | 6,05 | 6,22 | +2,13% | 6,04 | 6,29 | 6,20 | 6,15 | 6,22 | 480 | 3.133.001 |
| 13/3/2026 | 6,23 | 6,09 | -1,14% | 5,95 | 6,33 | 6,11 | 6,08 | 6,09 | 319 | 2.808.936 |
| 12/3/2026 | 6,42 | 6,16 | -5,08% | 6,03 | 6,60 | 6,13 | 6,09 | 6,16 | 524 | 3.485.518 |
| 11/3/2026 | 6,52 | 6,49 | +0,62% | 6,34 | 6,67 | 6,47 | 6,41 | 6,49 | 395 | 3.229.718 |
| 10/3/2026 | 6,23 | 6,45 | +3,37% | 6,23 | 6,59 | 6,47 | 6,45 | 6,58 | 681 | 4.248.496 |
| 9/3/2026 | 6,20 | 6,24 | +0,81% | 5,93 | 6,27 | 6,08 | 6,16 | 6,27 | 690 | 4.702.719 |
| 6/3/2026 | 6,51 | 6,19 | -3,88% | 6,15 | 6,51 | 6,25 | 6,15 | 6,33 | 436 | 3.964.822 |
| 5/3/2026 | 6,55 | 6,44 | -3,74% | 6,28 | 6,62 | 6,42 | 6,41 | 6,49 | 412 | 3.398.572 |