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.
PMAM3F - PARANAPANEMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 2,28 | 2,18 | -3,11% | 2,12 | 2,35 | 2,20 | 2,15 | 2,18 | 169 | 654.258 |
| 4/6/2025 | 2,20 | 2,25 | +2,27% | 2,20 | 2,36 | 2,28 | 2,25 | 2,29 | 169 | 712.395 |
| 3/6/2025 | 2,19 | 2,20 | +1,85% | 2,15 | 2,28 | 2,20 | 2,20 | 2,23 | 144 | 498.255 |
| 2/6/2025 | 2,22 | 2,16 | -1,82% | 2,15 | 2,24 | 2,18 | 2,16 | 2,20 | 239 | 535.444 |
| 30/5/2025 | 2,17 | 2,20 | +1,85% | 2,10 | 2,24 | 2,17 | 2,18 | 2,20 | 242 | 657.039 |
| 29/5/2025 | 2,12 | 2,16 | +0,93% | 2,11 | 2,21 | 2,17 | 2,13 | 2,16 | 145 | 581.404 |
| 28/5/2025 | 2,12 | 2,14 | -1,38% | 2,11 | 2,17 | 2,14 | 2,14 | 2,18 | 123 | 395.474 |
| 27/5/2025 | 2,10 | 2,17 | -0,91% | 2,06 | 2,18 | 2,13 | 2,13 | 2,17 | 117 | 316.393 |
| 26/5/2025 | 2,13 | 2,19 | +4,29% | 2,07 | 2,19 | 2,13 | 2,11 | 2,19 | 162 | 465.664 |
| 23/5/2025 | 2,06 | 2,10 | 0,00% | 2,03 | 2,19 | 2,11 | 2,10 | 2,14 | 188 | 614.745 |
| 22/5/2025 | 2,14 | 2,10 | +1,45% | 2,04 | 2,14 | 2,07 | 2,08 | 2,10 | 188 | 646.817 |
| 21/5/2025 | 2,10 | 2,07 | +0,98% | 2,06 | 2,12 | 2,09 | 2,07 | 2,10 | 140 | 369.275 |
| 20/5/2025 | 2,13 | 2,05 | -0,49% | 2,02 | 2,14 | 2,08 | 2,05 | 2,10 | 232 | 859.404 |
| 19/5/2025 | 2,30 | 2,06 | -9,65% | 2,06 | 2,32 | 2,16 | 2,06 | 2,10 | 351 | 1.136.980 |
| 16/5/2025 | 2,19 | 2,28 | +4,59% | 2,12 | 2,37 | 2,25 | 2,28 | 2,32 | 287 | 1.121.157 |
| 15/5/2025 | 2,25 | 2,18 | 0,00% | 2,13 | 2,29 | 2,17 | 2,14 | 2,18 | 177 | 579.131 |
| 14/5/2025 | 2,07 | 2,18 | +4,81% | 2,06 | 2,27 | 2,13 | 2,18 | 2,21 | 257 | 836.905 |
| 13/5/2025 | 2,05 | 2,08 | -2,35% | 2,05 | 2,21 | 2,08 | 2,06 | 2,08 | 252 | 806.198 |
| 12/5/2025 | 2,13 | 2,13 | +1,43% | 2,10 | 2,23 | 2,14 | 2,10 | 2,13 | 216 | 673.752 |
| 9/5/2025 | 2,14 | 2,10 | 0,00% | 2,10 | 2,15 | 2,12 | 2,10 | 2,14 | 194 | 636.557 |
| 8/5/2025 | 2,10 | 2,10 | -2,33% | 2,09 | 2,16 | 2,12 | 2,11 | 2,12 | 123 | 403.070 |
| 7/5/2025 | 2,16 | 2,15 | +0,47% | 2,09 | 2,16 | 2,11 | 2,10 | 2,15 | 150 | 457.028 |
| 6/5/2025 | 2,08 | 2,14 | +0,47% | 2,08 | 2,18 | 2,12 | 2,09 | 2,14 | 159 | 576.199 |
| 5/5/2025 | 2,18 | 2,13 | -0,93% | 2,07 | 2,18 | 2,11 | 2,08 | 2,13 | 318 | 689.050 |
| 2/5/2025 | 2,21 | 2,15 | -0,92% | 2,08 | 2,21 | 2,13 | 2,15 | 2,16 | 241 | 782.707 |
| 29/4/2025 | 2,23 | 2,17 | -1,36% | 2,16 | 2,25 | 2,20 | 2,17 | 2,22 | 186 | 493.796 |
| 28/4/2025 | 2,18 | 2,20 | -2,65% | 2,17 | 2,32 | 2,22 | 2,18 | 2,20 | 251 | 1.020.074 |
| 25/4/2025 | 2,07 | 2,26 | +10,78% | 2,05 | 2,44 | 2,24 | 2,25 | 2,26 | 571 | 2.357.591 |
| 24/4/2025 | 2,02 | 2,04 | -0,97% | 2,01 | 2,09 | 2,05 | 2,03 | 2,09 | 540 | 683.963 |
| 23/4/2025 | 2,08 | 2,06 | -3,29% | 2,01 | 2,16 | 2,07 | 2,03 | 2,06 | 277 | 921.390 |
| 22/4/2025 | 2,22 | 2,13 | -6,17% | 2,05 | 2,30 | 2,14 | 2,08 | 2,13 | 437 | 1.416.090 |
| 17/4/2025 | 2,28 | 2,27 | -0,44% | 2,19 | 2,30 | 2,23 | 2,21 | 2,27 | 276 | 907.481 |
| 16/4/2025 | 2,18 | 2,28 | +5,07% | 2,15 | 2,33 | 2,23 | 2,28 | 2,30 | 347 | 1.183.630 |
| 15/4/2025 | 2,32 | 2,17 | -5,65% | 2,15 | 2,54 | 2,33 | 2,15 | 2,20 | 657 | 2.539.620 |
| 14/4/2025 | 2,06 | 2,30 | +12,20% | 1,96 | 2,33 | 2,14 | 2,27 | 2,31 | 608 | 2.346.265 |
| 11/4/2025 | 1,97 | 2,05 | +6,77% | 1,82 | 2,18 | 1,93 | 2,01 | 2,05 | 645 | 2.114.834 |
| 10/4/2025 | 2,09 | 1,92 | -5,88% | 1,79 | 2,24 | 2,00 | 1,89 | 1,93 | 722 | 2.414.849 |
| 9/4/2025 | 2,45 | 2,04 | -13,19% | 2,01 | 2,71 | 2,35 | 2,02 | 2,07 | 1.050 | 3.908.061 |
| 8/4/2025 | 1,99 | 2,35 | +21,13% | 1,98 | 2,71 | 2,46 | 2,35 | 2,53 | 2.107 | 8.590.961 |
| 7/4/2025 | 1,49 | 1,94 | +31,97% | 1,47 | 1,98 | 1,74 | 1,87 | 1,94 | 766 | 2.822.691 |