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.
PGMN3F - PAGUE MENOS - ON EJS NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,10 | 3,03 | -8,18% | 2,90 | 3,10 | 2,97 | 3,03 | 3,04 | 1.049 | 4.586.767 |
| 20/1/2025 | 3,41 | 3,30 | -3,23% | 3,24 | 3,41 | 3,32 | 3,29 | 3,30 | 1.444 | 5.710.051 |
| 17/1/2025 | 3,46 | 3,41 | -0,29% | 3,32 | 3,46 | 3,36 | 3,37 | 3,41 | 646 | 4.165.510 |
| 16/1/2025 | 3,50 | 3,42 | -1,72% | 3,39 | 3,50 | 3,42 | 3,42 | 3,44 | 469 | 2.189.279 |
| 15/1/2025 | 3,40 | 3,48 | +0,87% | 3,36 | 3,49 | 3,42 | 3,40 | 3,49 | 450 | 2.747.515 |
| 14/1/2025 | 3,40 | 3,45 | +1,47% | 3,34 | 3,46 | 3,41 | 3,40 | 3,45 | 563 | 2.634.661 |
| 13/1/2025 | 3,30 | 3,40 | +4,29% | 3,27 | 3,40 | 3,33 | 3,36 | 3,40 | 553 | 2.463.673 |
| 10/1/2025 | 3,31 | 3,26 | -2,10% | 3,23 | 3,35 | 3,29 | 3,26 | 3,29 | 723 | 2.099.198 |
| 9/1/2025 | 3,36 | 3,33 | +0,30% | 3,28 | 3,37 | 3,32 | 3,31 | 3,33 | 527 | 1.496.675 |
| 8/1/2025 | 3,42 | 3,32 | -4,87% | 3,26 | 3,44 | 3,32 | 3,27 | 3,33 | 451 | 2.144.467 |
| 7/1/2025 | 3,28 | 3,49 | +4,49% | 3,28 | 3,49 | 3,41 | 3,41 | 3,49 | 735 | 2.643.824 |
| 6/1/2025 | 3,14 | 3,34 | +7,74% | 3,05 | 3,38 | 3,21 | 3,27 | 3,34 | 797 | 3.192.825 |
| 3/1/2025 | 3,15 | 3,10 | -0,32% | 3,01 | 3,18 | 3,08 | 3,03 | 3,10 | 379 | 1.725.611 |
| 2/1/2025 | 3,18 | 3,11 | -2,51% | 3,08 | 3,18 | 3,12 | 3,11 | 3,18 | 334 | 1.252.170 |
| 30/12/2024 | 3,17 | 3,19 | +1,92% | 3,06 | 3,20 | 3,10 | 3,14 | 3,20 | 406 | 1.115.906 |
| 27/12/2024 | 3,06 | 3,13 | +1,62% | 3,05 | 3,13 | 3,08 | 3,07 | 3,13 | 322 | 1.080.546 |
| 26/12/2024 | 3,22 | 3,08 | -0,96% | 3,07 | 3,22 | 3,10 | 3,08 | 3,16 | 400 | 1.713.322 |
| 23/12/2024 | 3,26 | 3,11 | -4,31% | 3,10 | 3,28 | 3,17 | 3,11 | 3,13 | 311 | 1.301.245 |
| 20/12/2024 | 3,13 | 3,25 | +5,86% | 3,13 | 3,28 | 3,20 | 3,24 | 3,25 | 400 | 1.529.716 |
| 19/12/2024 | 3,00 | 3,07 | +2,33% | 2,98 | 3,15 | 3,05 | 3,07 | 3,15 | 341 | 1.025.958 |
| 18/12/2024 | 3,16 | 3,00 | -3,85% | 2,96 | 3,19 | 3,07 | 3,00 | 3,02 | 479 | 2.319.097 |
| 17/12/2024 | 3,09 | 3,12 | +2,30% | 3,06 | 3,26 | 3,12 | 3,12 | 3,17 | 523 | 1.872.014 |
| 16/12/2024 | 3,09 | 3,05 | -0,97% | 3,05 | 3,20 | 3,11 | 3,05 | 3,09 | 359 | 1.209.512 |
| 13/12/2024 | 3,25 | 3,08 | -5,23% | 3,08 | 3,25 | 3,13 | 3,08 | 3,11 | 270 | 1.157.177 |
| 12/12/2024 | 3,48 | 3,25 | -5,80% | 3,15 | 3,48 | 3,23 | 3,20 | 3,25 | 977 | 1.725.433 |
| 11/12/2024 | 3,25 | 3,45 | +8,49% | 3,19 | 3,47 | 3,32 | 3,35 | 3,45 | 296 | 1.139.011 |
| 10/12/2024 | 3,06 | 3,18 | +2,58% | 3,06 | 3,24 | 3,17 | 3,18 | 3,25 | 280 | 952.684 |
| 9/12/2024 | 3,19 | 3,10 | -1,59% | 3,07 | 3,21 | 3,12 | 3,08 | 3,10 | 259 | 1.536.194 |
| 6/12/2024 | 3,21 | 3,15 | -1,56% | 3,07 | 3,24 | 3,13 | 3,10 | 3,16 | 352 | 1.031.552 |
| 5/12/2024 | 3,15 | 3,20 | +1,59% | 3,15 | 3,31 | 3,24 | 3,20 | 3,29 | 345 | 1.006.042 |
| 4/12/2024 | 3,22 | 3,15 | -3,96% | 3,15 | 3,26 | 3,20 | 3,15 | 3,19 | 209 | 916.306 |
| 3/12/2024 | 3,36 | 3,28 | -2,38% | 3,22 | 3,43 | 3,27 | 3,22 | 3,28 | 297 | 996.274 |
| 2/12/2024 | 3,27 | 3,36 | +3,07% | 3,26 | 3,49 | 3,35 | 3,36 | 3,41 | 378 | 1.539.615 |
| 29/11/2024 | 3,34 | 3,26 | -1,21% | 3,24 | 3,39 | 3,30 | 3,26 | 3,40 | 333 | 1.512.227 |
| 28/11/2024 | 3,63 | 3,30 | -8,08% | 3,30 | 3,65 | 3,41 | 3,30 | 3,37 | 312 | 1.440.719 |
| 27/11/2024 | 3,68 | 3,59 | -3,23% | 3,56 | 3,76 | 3,65 | 3,59 | 3,60 | 379 | 2.666.844 |
| 26/11/2024 | 3,54 | 3,71 | +3,92% | 3,49 | 3,82 | 3,70 | 3,66 | 3,71 | 612 | 3.742.310 |
| 25/11/2024 | 3,32 | 3,57 | +8,84% | 3,25 | 3,57 | 3,47 | 3,50 | 3,57 | 495 | 2.991.066 |
| 22/11/2024 | 3,30 | 3,28 | -0,30% | 3,18 | 3,34 | 3,26 | 3,28 | 3,35 | 272 | 1.154.072 |
| 21/11/2024 | 3,27 | 3,29 | -0,60% | 3,18 | 3,29 | 3,22 | 3,22 | 3,29 | 247 | 910.225 |
| 19/11/2024 | 3,13 | 3,31 | +3,12% | 3,10 | 3,31 | 3,24 | 3,23 | 3,31 | 223 | 932.958 |
| 18/11/2024 | 3,12 | 3,21 | +0,94% | 3,06 | 3,21 | 3,11 | 3,13 | 3,21 | 357 | 1.342.834 |
| 14/11/2024 | 3,13 | 3,18 | +1,60% | 3,13 | 3,24 | 3,18 | 3,14 | 3,18 | 276 | 815.775 |
| 13/11/2024 | 3,18 | 3,13 | -1,88% | 3,13 | 3,22 | 3,16 | 3,13 | 3,21 | 209 | 1.024.348 |
| 12/11/2024 | 3,19 | 3,19 | +1,27% | 3,17 | 3,30 | 3,22 | 3,19 | 3,20 | 212 | 1.300.262 |
| 11/11/2024 | 3,27 | 3,15 | -2,48% | 3,13 | 3,28 | 3,16 | 3,15 | 3,19 | 246 | 1.282.231 |
| 8/11/2024 | 3,31 | 3,23 | -3,00% | 3,15 | 3,31 | 3,20 | 3,17 | 3,23 | 246 | 1.048.023 |
| 7/11/2024 | 3,40 | 3,33 | -2,92% | 3,25 | 3,41 | 3,32 | 3,26 | 3,33 | 232 | 1.197.572 |
| 6/11/2024 | 3,21 | 3,43 | +7,19% | 3,21 | 3,43 | 3,34 | 3,34 | 3,43 | 479 | 2.119.255 |
| 5/11/2024 | 3,09 | 3,20 | +3,90% | 3,09 | 3,38 | 3,26 | 3,19 | 3,35 | 819 | 4.585.548 |
| 4/11/2024 | 2,85 | 3,08 | +9,22% | 2,82 | 3,09 | 3,00 | 3,06 | 3,08 | 378 | 1.913.451 |
| 1/11/2024 | 2,89 | 2,82 | -1,40% | 2,82 | 2,91 | 2,84 | 2,82 | 2,85 | 280 | 927.506 |
| 31/10/2024 | 2,88 | 2,86 | +0,35% | 2,85 | 2,95 | 2,89 | 2,86 | 2,93 | 398 | 1.752.122 |
| 30/10/2024 | 2,86 | 2,85 | 0,00% | 2,82 | 2,90 | 2,86 | 2,85 | 2,87 | 182 | 781.559 |
| 29/10/2024 | 2,82 | 2,85 | +0,35% | 2,81 | 2,88 | 2,82 | 2,85 | 2,86 | 252 | 789.767 |
| 28/10/2024 | 2,82 | 2,84 | +0,71% | 2,82 | 2,88 | 2,84 | 2,83 | 2,84 | 273 | 842.499 |
| 25/10/2024 | 2,85 | 2,82 | -0,35% | 2,82 | 2,92 | 2,86 | 2,82 | 2,85 | 223 | 527.387 |
| 24/10/2024 | 2,82 | 2,83 | +1,80% | 2,77 | 2,88 | 2,83 | 2,83 | 2,87 | 186 | 722.776 |
| 23/10/2024 | 2,82 | 2,78 | -0,36% | 2,77 | 2,82 | 2,79 | 2,78 | 2,80 | 145 | 579.015 |
| 22/10/2024 | 2,80 | 2,79 | -0,36% | 2,78 | 2,83 | 2,80 | 2,79 | 2,84 | 188 | 691.388 |
| 21/10/2024 | 2,86 | 2,80 | -0,36% | 2,80 | 2,87 | 2,82 | 2,80 | 2,82 | 200 | 934.378 |
| 18/10/2024 | 2,89 | 2,81 | -2,09% | 2,81 | 2,92 | 2,85 | 2,81 | 2,85 | 191 | 640.140 |
| 17/10/2024 | 2,92 | 2,87 | -1,03% | 2,86 | 2,92 | 2,88 | 2,87 | 2,89 | 156 | 508.900 |
| 16/10/2024 | 2,80 | 2,90 | +2,84% | 2,80 | 2,94 | 2,89 | 2,90 | 2,93 | 263 | 1.212.990 |
| 15/10/2024 | 2,78 | 2,82 | +0,36% | 2,78 | 2,93 | 2,88 | 2,82 | 2,85 | 354 | 1.416.804 |
| 14/10/2024 | 2,66 | 2,81 | +5,24% | 2,66 | 2,85 | 2,77 | 2,81 | 2,83 | 392 | 1.506.821 |
| 11/10/2024 | 2,72 | 2,67 | -0,74% | 2,66 | 2,72 | 2,68 | 2,67 | 2,71 | 298 | 874.392 |
| 10/10/2024 | 2,74 | 2,69 | -0,37% | 2,69 | 2,76 | 2,72 | 2,69 | 2,72 | 264 | 1.364.491 |
| 9/10/2024 | 2,77 | 2,70 | -0,74% | 2,70 | 2,77 | 2,72 | 2,70 | 2,75 | 266 | 833.635 |
| 8/10/2024 | 2,71 | 2,72 | +1,49% | 2,67 | 2,77 | 2,73 | 2,72 | 2,74 | 228 | 899.143 |
| 7/10/2024 | 2,74 | 2,68 | -2,55% | 2,67 | 2,76 | 2,69 | 2,68 | 2,71 | 369 | 1.030.500 |
| 4/10/2024 | 2,65 | 2,75 | +4,56% | 2,61 | 2,75 | 2,67 | 2,72 | 2,75 | 220 | 879.093 |
| 3/10/2024 | 2,74 | 2,63 | -2,23% | 2,61 | 2,74 | 2,65 | 2,63 | 2,66 | 342 | 1.165.800 |
| 2/10/2024 | 2,71 | 2,69 | +2,28% | 2,67 | 2,75 | 2,71 | 2,69 | 2,74 | 291 | 1.159.819 |
| 1/10/2024 | 2,66 | 2,63 | +1,15% | 2,61 | 2,67 | 2,64 | 2,62 | 2,67 | 307 | 1.201.447 |
| 30/9/2024 | 2,73 | 2,60 | -2,26% | 2,59 | 2,73 | 2,63 | 2,60 | 2,64 | 336 | 1.253.158 |
| 26/9/2024 | 2,64 | 2,66 | -0,75% | 2,62 | 2,68 | 2,64 | 2,62 | 2,66 | 283 | 1.115.905 |
| 25/9/2024 | 2,73 | 2,68 | -1,47% | 2,65 | 2,73 | 2,68 | 2,65 | 2,68 | 221 | 773.855 |
| 24/9/2024 | 2,73 | 2,72 | +3,82% | 2,68 | 2,76 | 2,71 | 2,70 | 2,72 | 205 | 861.826 |
| 23/9/2024 | 2,74 | 2,62 | -5,07% | 2,60 | 2,74 | 2,66 | 2,62 | 2,71 | 300 | 1.292.061 |
| 20/9/2024 | 2,80 | 2,76 | -0,36% | 2,57 | 2,80 | 2,62 | 2,69 | 2,76 | 610 | 2.876.891 |
| 19/9/2024 | 2,87 | 2,77 | -4,81% | 2,77 | 2,90 | 2,82 | 2,77 | 2,80 | 385 | 1.843.145 |
| 18/9/2024 | 2,89 | 2,91 | +1,75% | 2,85 | 2,95 | 2,88 | 2,88 | 2,91 | 213 | 985.021 |
| 17/9/2024 | 2,99 | 2,86 | -2,39% | 2,86 | 2,99 | 2,88 | 2,86 | 2,90 | 307 | 1.365.313 |
| 16/9/2024 | 2,98 | 2,93 | -1,35% | 2,90 | 2,98 | 2,92 | 2,90 | 2,93 | 380 | 1.260.248 |
| 13/9/2024 | 2,89 | 2,97 | +2,77% | 2,88 | 2,98 | 2,94 | 2,96 | 2,97 | 234 | 1.025.198 |
| 12/9/2024 | 2,95 | 2,89 | -2,69% | 2,86 | 3,00 | 2,89 | 2,89 | 2,90 | 355 | 1.366.900 |
| 11/9/2024 | 3,00 | 2,97 | +1,02% | 2,91 | 3,00 | 2,94 | 2,93 | 2,97 | 251 | 1.003.181 |
| 10/9/2024 | 3,00 | 2,94 | -1,01% | 2,92 | 3,02 | 2,95 | 2,94 | 2,98 | 287 | 1.091.331 |
| 9/9/2024 | 3,07 | 2,97 | -4,50% | 2,97 | 3,12 | 3,02 | 2,97 | 3,03 | 376 | 1.536.757 |
| 6/9/2024 | 3,05 | 3,11 | +2,30% | 3,05 | 3,21 | 3,12 | 3,06 | 3,11 | 289 | 1.326.636 |
| 5/9/2024 | 3,13 | 3,04 | -1,62% | 3,04 | 3,13 | 3,07 | 3,04 | 3,10 | 195 | 752.135 |
| 4/9/2024 | 3,04 | 3,09 | -0,96% | 3,04 | 3,15 | 3,09 | 3,08 | 3,09 | 276 | 973.989 |
| 3/9/2024 | 3,13 | 3,12 | +0,32% | 3,02 | 3,17 | 3,07 | 3,05 | 3,12 | 236 | 1.206.185 |
| 2/9/2024 | 3,09 | 3,11 | +1,97% | 3,01 | 3,14 | 3,07 | 3,11 | 3,15 | 310 | 1.160.141 |
| 30/8/2024 | 3,19 | 3,05 | -3,48% | 3,04 | 3,19 | 3,09 | 3,05 | 3,07 | 2.075 | 2.628.990 |
| 29/8/2024 | 3,28 | 3,16 | -1,56% | 3,11 | 3,28 | 3,16 | 3,16 | 3,24 | 272 | 1.843.694 |
| 28/8/2024 | 3,28 | 3,21 | -2,13% | 3,16 | 3,28 | 3,21 | 3,21 | 3,26 | 257 | 1.859.025 |
| 27/8/2024 | 3,30 | 3,28 | +0,61% | 3,21 | 3,32 | 3,24 | 3,26 | 3,28 | 232 | 1.358.717 |
| 26/8/2024 | 3,32 | 3,26 | -3,26% | 3,25 | 3,38 | 3,29 | 3,26 | 3,27 | 392 | 1.587.770 |
| 23/8/2024 | 3,18 | 3,37 | +4,01% | 3,18 | 3,39 | 3,32 | 3,35 | 3,37 | 1.340 | 1.870.851 |
| 22/8/2024 | 3,43 | 3,24 | -5,54% | 3,23 | 3,45 | 3,30 | 3,23 | 3,24 | 375 | 1.487.349 |
| 21/8/2024 | 3,33 | 3,43 | +5,54% | 3,31 | 3,45 | 3,37 | 3,39 | 3,43 | 444 | 1.987.245 |
| 20/8/2024 | 3,30 | 3,25 | -1,22% | 3,25 | 3,36 | 3,30 | 3,25 | 3,31 | 376 | 2.291.217 |
| 19/8/2024 | 2,99 | 3,29 | +11,15% | 2,94 | 3,29 | 3,16 | 3,26 | 3,29 | 587 | 3.291.889 |
| 16/8/2024 | 3,05 | 2,96 | -1,66% | 2,96 | 3,06 | 3,00 | 2,95 | 2,96 | 270 | 1.197.357 |
| 15/8/2024 | 2,92 | 3,01 | +1,01% | 2,92 | 3,05 | 2,99 | 3,01 | 3,03 | 304 | 1.767.750 |
| 14/8/2024 | 2,96 | 2,98 | +1,71% | 2,92 | 3,00 | 2,95 | 2,96 | 2,98 | 314 | 1.409.097 |
| 13/8/2024 | 2,98 | 2,93 | -3,62% | 2,90 | 3,02 | 2,95 | 2,93 | 2,97 | 329 | 1.281.285 |
| 12/8/2024 | 2,94 | 3,04 | +3,05% | 2,94 | 3,10 | 3,03 | 3,00 | 3,04 | 494 | 2.524.916 |
| 9/8/2024 | 2,96 | 2,95 | 0,00% | 2,88 | 3,09 | 2,99 | 2,95 | 3,00 | 572 | 3.475.215 |
| 8/8/2024 | 2,85 | 2,95 | +4,24% | 2,82 | 2,95 | 2,89 | 2,91 | 2,95 | 439 | 2.356.474 |
| 7/8/2024 | 2,68 | 2,83 | +6,79% | 2,68 | 2,85 | 2,80 | 2,78 | 2,83 | 459 | 2.244.638 |
| 6/8/2024 | 2,68 | 2,65 | +1,15% | 2,65 | 2,83 | 2,71 | 2,65 | 2,73 | 484 | 2.743.481 |
| 5/8/2024 | 2,58 | 2,62 | +3,15% | 2,48 | 2,62 | 2,55 | 2,62 | 2,63 | 362 | 1.722.924 |
| 2/8/2024 | 2,47 | 2,54 | +1,20% | 2,47 | 2,60 | 2,55 | 2,54 | 2,58 | 214 | 886.798 |
| 1/8/2024 | 2,55 | 2,51 | -3,09% | 2,50 | 2,63 | 2,56 | 2,51 | 2,56 | 278 | 1.159.265 |
| 31/7/2024 | 2,50 | 2,59 | +5,28% | 2,47 | 2,60 | 2,54 | 2,55 | 2,59 | 318 | 1.381.377 |
| 30/7/2024 | 2,51 | 2,46 | -1,60% | 2,42 | 2,51 | 2,46 | 2,46 | 2,50 | 378 | 1.223.864 |
| 29/7/2024 | 2,62 | 2,50 | -3,47% | 2,47 | 2,62 | 2,51 | 2,49 | 2,50 | 390 | 1.344.543 |
| 26/7/2024 | 2,47 | 2,59 | +4,44% | 2,47 | 2,62 | 2,57 | 2,59 | 2,62 | 418 | 1.191.220 |
| 25/7/2024 | 2,58 | 2,48 | -3,88% | 2,48 | 2,58 | 2,50 | 2,48 | 2,56 | 364 | 1.155.385 |
| 24/7/2024 | 2,66 | 2,58 | -2,64% | 2,56 | 2,66 | 2,59 | 2,58 | 2,59 | 432 | 1.133.286 |
| 23/7/2024 | 2,77 | 2,65 | -3,64% | 2,64 | 2,77 | 2,67 | 2,65 | 2,66 | 450 | 1.485.985 |
| 22/7/2024 | 2,71 | 2,75 | -1,08% | 2,65 | 2,78 | 2,71 | 2,73 | 2,75 | 466 | 1.781.470 |