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.
PMAM3F - PARANAPANEMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 1,39 | 1,47 | +9,70% | 1,26 | 1,48 | 1,36 | 1,47 | 1,50 | 1.103 | 5.902.886 |
| 3/4/2025 | 1,29 | 1,34 | +8,06% | 1,29 | 1,74 | 1,45 | 1,34 | 1,40 | 1.525 | 8.999.451 |
| 2/4/2025 | 1,21 | 1,24 | +6,90% | 1,15 | 1,30 | 1,21 | 1,24 | 1,28 | 955 | 6.179.215 |
| 1/4/2025 | 1,08 | 1,16 | +9,43% | 1,04 | 1,25 | 1,10 | 1,16 | 1,19 | 2.070 | 11.777.325 |
| 31/3/2025 | 1,06 | 1,06 | 0,00% | 1,02 | 1,13 | 1,04 | 1,06 | 1,09 | 2.456 | 12.346.941 |
| 28/3/2025 | 1,08 | 1,06 | 0,00% | 1,02 | 1,08 | 1,04 | 1,02 | 1,06 | 1.907 | 9.902.250 |
| 27/3/2025 | 1,10 | 1,06 | 0,00% | 1,03 | 1,11 | 1,08 | 1,03 | 1,06 | 1.340 | 6.829.760 |
| 26/3/2025 | 1,14 | 1,06 | -5,36% | 1,06 | 1,14 | 1,10 | 1,06 | 1,08 | 1.492 | 8.065.953 |
| 25/3/2025 | 1,04 | 1,12 | +6,67% | 1,04 | 1,14 | 1,07 | 1,09 | 1,13 | 2.596 | 13.052.291 |
| 24/3/2025 | 1,03 | 1,05 | -0,94% | 1,03 | 1,11 | 1,04 | 1,05 | 1,09 | 351 | 1.393.027 |
| 21/3/2025 | 1,05 | 1,06 | -0,93% | 1,03 | 1,06 | 1,05 | 1,04 | 1,06 | 705 | 2.933.879 |
| 20/3/2025 | 1,03 | 1,07 | 0,00% | 1,03 | 1,07 | 1,05 | 1,04 | 1,07 | 1.664 | 6.928.164 |
| 19/3/2025 | 1,08 | 1,07 | +0,94% | 1,03 | 1,08 | 1,03 | 1,04 | 1,07 | 971 | 4.772.933 |
| 18/3/2025 | 1,03 | 1,06 | 0,00% | 1,02 | 1,07 | 1,04 | 1,06 | 1,07 | 146 | 175.095 |
| 17/3/2025 | 1,10 | 1,06 | -2,75% | 1,01 | 1,10 | 1,07 | 1,03 | 1,06 | 1.130 | 4.911.089 |
| 14/3/2025 | 1,11 | 1,09 | 0,00% | 1,06 | 1,11 | 1,09 | 1,09 | 1,10 | 2.014 | 9.979.841 |
| 13/3/2025 | 1,11 | 1,09 | 0,00% | 1,06 | 1,13 | 1,08 | 1,09 | 1,10 | 5.321 | 26.501.757 |
| 12/3/2025 | 1,06 | 1,09 | +6,86% | 1,03 | 1,24 | 1,05 | 1,09 | 1,12 | 2.777 | 11.991.308 |
| 11/3/2025 | 1,03 | 1,02 | -3,77% | 1,02 | 1,07 | 1,05 | 1,02 | 1,04 | 3.680 | 17.325.893 |
| 10/3/2025 | 1,06 | 1,06 | +0,95% | 1,02 | 1,06 | 1,03 | 1,05 | 1,06 | 1.170 | 5.544.452 |
| 7/3/2025 | 1,05 | 1,05 | -2,78% | 1,03 | 1,07 | 1,05 | 1,02 | 1,06 | 584 | 2.329.717 |
| 6/3/2025 | 1,06 | 1,08 | +3,85% | 1,05 | 1,09 | 1,06 | 1,06 | 1,09 | 112 | 220.171 |
| 5/3/2025 | 1,07 | 1,04 | -6,31% | 1,04 | 1,09 | 1,05 | 1,04 | 1,10 | 3.524 | 17.323.079 |
| 28/2/2025 | 1,11 | 1,11 | +2,78% | 1,07 | 1,11 | 1,10 | 1,08 | 1,11 | 3.768 | 20.088.552 |
| 27/2/2025 | 1,11 | 1,08 | -0,92% | 1,08 | 1,12 | 1,10 | 1,08 | 1,11 | 1.990 | 10.978.943 |
| 26/2/2025 | 1,13 | 1,09 | -0,91% | 1,09 | 1,15 | 1,10 | 1,09 | 1,13 | 2.848 | 16.343.120 |
| 25/2/2025 | 1,06 | 1,10 | 0,00% | 1,06 | 1,14 | 1,08 | 1,10 | 1,13 | 1.589 | 7.971.889 |
| 24/2/2025 | 1,12 | 1,10 | -1,79% | 1,07 | 1,12 | 1,09 | 1,08 | 1,11 | 709 | 3.093.737 |
| 21/2/2025 | 1,13 | 1,12 | -3,45% | 1,09 | 1,15 | 1,14 | 1,09 | 1,12 | 1.468 | 8.038.135 |
| 20/2/2025 | 1,17 | 1,16 | +0,87% | 1,13 | 1,17 | 1,14 | 1,14 | 1,16 | 6.237 | 35.570.213 |
| 19/2/2025 | 1,17 | 1,15 | -0,86% | 1,13 | 1,18 | 1,15 | 1,13 | 1,16 | 3.648 | 20.467.423 |
| 18/2/2025 | 1,19 | 1,16 | -3,33% | 1,15 | 1,23 | 1,17 | 1,14 | 1,19 | 731 | 3.619.948 |
| 17/2/2025 | 1,19 | 1,20 | -0,83% | 1,13 | 1,23 | 1,17 | 1,17 | 1,20 | 687 | 3.901.442 |
| 14/2/2025 | 1,15 | 1,21 | +4,31% | 1,15 | 1,21 | 1,17 | 1,18 | 1,21 | 107 | 153.704 |
| 13/2/2025 | 1,16 | 1,16 | +3,57% | 1,12 | 1,17 | 1,14 | 1,12 | 1,18 | 76 | 134.442 |
| 12/2/2025 | 1,09 | 1,12 | +2,75% | 1,09 | 1,25 | 1,16 | 1,11 | 1,16 | 131 | 214.899 |
| 11/2/2025 | 1,13 | 1,09 | -1,80% | 1,09 | 1,13 | 1,10 | 1,08 | 1,12 | 122 | 239.853 |
| 10/2/2025 | 1,12 | 1,11 | +0,91% | 1,08 | 1,13 | 1,10 | 1,08 | 1,11 | 169 | 236.710 |
| 7/2/2025 | 1,08 | 1,10 | +0,92% | 1,08 | 1,12 | 1,10 | 1,08 | 1,12 | 131 | 198.450 |
| 6/2/2025 | 1,14 | 1,09 | -2,68% | 1,08 | 1,14 | 1,09 | 1,09 | 1,11 | 158 | 341.932 |
| 5/2/2025 | 1,14 | 1,12 | 0,00% | 1,10 | 1,14 | 1,11 | 1,10 | 1,12 | 101 | 183.200 |
| 4/2/2025 | 1,14 | 1,12 | +1,82% | 1,10 | 1,15 | 1,11 | 1,10 | 1,12 | 75 | 144.119 |
| 3/2/2025 | 1,11 | 1,10 | -0,90% | 1,07 | 1,12 | 1,09 | 1,11 | 1,12 | 160 | 292.112 |
| 31/1/2025 | 1,15 | 1,11 | -1,77% | 1,06 | 1,15 | 1,11 | 1,11 | 1,13 | 139 | 262.519 |
| 30/1/2025 | 1,12 | 1,13 | +1,80% | 1,07 | 1,13 | 1,10 | 1,11 | 1,14 | 129 | 213.080 |
| 29/1/2025 | 1,15 | 1,11 | -3,48% | 1,07 | 1,20 | 1,12 | 1,06 | 1,11 | 268 | 492.666 |
| 28/1/2025 | 1,19 | 1,15 | -3,36% | 1,15 | 1,23 | 1,18 | 1,15 | 1,19 | 256 | 431.141 |
| 27/1/2025 | 1,23 | 1,19 | -1,65% | 1,17 | 1,25 | 1,18 | 1,19 | 1,22 | 592 | 2.506.653 |
| 24/1/2025 | 1,31 | 1,21 | -9,02% | 1,17 | 1,32 | 1,26 | 1,21 | 1,27 | 193 | 467.730 |
| 23/1/2025 | 1,29 | 1,33 | +5,56% | 1,26 | 1,38 | 1,31 | 1,30 | 1,34 | 230 | 943.673 |
| 22/1/2025 | 1,30 | 1,26 | -3,08% | 1,26 | 1,32 | 1,28 | 1,26 | 1,28 | 131 | 245.911 |
| 21/1/2025 | 1,34 | 1,30 | -1,52% | 1,28 | 1,40 | 1,31 | 1,30 | 1,31 | 166 | 269.533 |
| 20/1/2025 | 1,35 | 1,32 | -0,75% | 1,30 | 1,51 | 1,33 | 1,32 | 1,37 | 150 | 267.634 |
| 17/1/2025 | 1,39 | 1,33 | -3,62% | 1,33 | 1,40 | 1,37 | 1,33 | 1,37 | 177 | 467.062 |
| 16/1/2025 | 1,39 | 1,38 | -0,72% | 1,34 | 1,45 | 1,39 | 1,38 | 1,41 | 130 | 205.203 |
| 15/1/2025 | 1,38 | 1,39 | +0,72% | 1,36 | 1,47 | 1,40 | 1,37 | 1,39 | 430 | 2.123.007 |
| 14/1/2025 | 1,49 | 1,38 | -7,38% | 1,38 | 1,52 | 1,43 | 1,37 | 1,42 | 234 | 582.007 |
| 13/1/2025 | 1,30 | 1,49 | +12,88% | 1,25 | 1,57 | 1,37 | 1,49 | 1,54 | 435 | 1.341.703 |
| 10/1/2025 | 1,37 | 1,32 | -2,22% | 1,27 | 1,45 | 1,38 | 1,29 | 1,33 | 389 | 2.069.034 |
| 9/1/2025 | 1,54 | 1,35 | -11,18% | 1,25 | 1,77 | 1,43 | 1,35 | 1,37 | 972 | 6.823.049 |
| 8/1/2025 | 1,02 | 1,52 | +49,02% | 1,00 | 1,77 | 1,21 | 1,48 | 1,55 | 2.600 | 12.174.947 |
| 7/1/2025 | 1,02 | 1,02 | -1,92% | 1,00 | 1,05 | 1,01 | 1,00 | 1,02 | 168 | 248.932 |
| 6/1/2025 | 1,13 | 1,04 | -6,31% | 1,00 | 1,19 | 1,08 | 1,01 | 1,04 | 467 | 1.596.528 |
| 3/1/2025 | 1,04 | 1,11 | +4,72% | 1,00 | 1,12 | 1,04 | 1,07 | 1,11 | 2.155 | 10.625.744 |
| 2/1/2025 | 1,05 | 1,06 | +2,91% | 1,00 | 1,08 | 1,01 | 1,03 | 1,04 | 763 | 3.063.066 |
| 30/12/2024 | 1,04 | 1,03 | +0,98% | 1,00 | 1,04 | 1,01 | 1,01 | 1,03 | 1.774 | 6.621.387 |
| 27/12/2024 | 1,04 | 1,02 | 0,00% | 0,98 | 1,05 | 1,00 | 1,01 | 1,02 | 3.643 | 16.706.435 |
| 26/12/2024 | 0,98 | 1,02 | +5,15% | 0,97 | 1,05 | 1,00 | 0,98 | 1,03 | 9.775 | 46.870.253 |
| 23/12/2024 | 1,01 | 0,97 | 0,00% | 0,97 | 1,05 | 1,01 | 0,97 | 1,01 | 175 | 277.709 |
| 20/12/2024 | 0,93 | 0,97 | +5,43% | 0,93 | 1,05 | 0,98 | 0,97 | 1,01 | 2.827 | 13.604.538 |
| 19/12/2024 | 0,95 | 0,92 | -2,13% | 0,91 | 1,02 | 0,94 | 0,92 | 0,95 | 2.953 | 13.298.220 |
| 18/12/2024 | 0,98 | 0,94 | -3,09% | 0,93 | 1,03 | 0,96 | 0,92 | 0,94 | 241 | 327.607 |
| 17/12/2024 | 0,99 | 0,97 | -3,96% | 0,95 | 1,00 | 0,97 | 0,97 | 1,00 | 1.370 | 5.537.207 |
| 16/12/2024 | 1,00 | 1,01 | -2,88% | 0,98 | 1,05 | 1,01 | 0,98 | 1,01 | 186 | 283.841 |
| 13/12/2024 | 1,03 | 1,04 | +0,97% | 1,01 | 1,04 | 1,02 | 1,01 | 1,03 | 134 | 184.615 |
| 12/12/2024 | 1,01 | 1,03 | +3,00% | 1,00 | 1,03 | 1,01 | 1,01 | 1,03 | 156 | 177.767 |
| 11/12/2024 | 1,03 | 1,00 | -0,99% | 1,00 | 1,03 | 1,01 | 1,00 | 1,02 | 838 | 3.226.579 |
| 10/12/2024 | 1,03 | 1,01 | -0,98% | 1,00 | 1,03 | 1,01 | 1,01 | 1,02 | 134 | 227.436 |
| 9/12/2024 | 1,00 | 1,02 | +3,03% | 0,99 | 1,04 | 1,01 | 1,00 | 1,02 | 170 | 223.926 |
| 6/12/2024 | 0,99 | 0,99 | +1,02% | 0,98 | 1,03 | 1,00 | 0,99 | 1,02 | 219 | 285.226 |
| 5/12/2024 | 1,00 | 0,98 | -1,01% | 0,98 | 1,02 | 1,00 | 0,98 | 1,01 | 182 | 331.878 |
| 4/12/2024 | 1,01 | 0,99 | -1,00% | 0,99 | 1,03 | 1,00 | 0,99 | 1,02 | 153 | 312.150 |
| 3/12/2024 | 1,02 | 1,00 | -0,99% | 0,98 | 1,02 | 1,00 | 1,00 | 1,01 | 223 | 261.421 |
| 2/12/2024 | 1,03 | 1,01 | -0,98% | 0,99 | 1,03 | 1,00 | 0,99 | 1,01 | 180 | 269.795 |
| 29/11/2024 | 1,01 | 1,02 | +0,99% | 0,99 | 1,05 | 1,02 | 0,99 | 1,02 | 177 | 258.790 |
| 28/11/2024 | 1,04 | 1,01 | -0,98% | 1,00 | 1,05 | 1,02 | 1,01 | 1,04 | 164 | 277.445 |
| 27/11/2024 | 1,03 | 1,02 | -0,97% | 1,00 | 1,05 | 1,02 | 1,02 | 1,04 | 178 | 268.170 |
| 26/11/2024 | 1,03 | 1,03 | +3,00% | 0,97 | 1,03 | 0,99 | 1,01 | 1,03 | 180 | 245.295 |
| 25/11/2024 | 1,03 | 1,00 | -0,99% | 0,95 | 1,04 | 0,98 | 1,00 | 1,03 | 362 | 578.337 |
| 22/11/2024 | 1,05 | 1,01 | -3,81% | 1,01 | 1,05 | 1,03 | 1,01 | 1,03 | 162 | 209.379 |
| 21/11/2024 | 1,03 | 1,05 | +0,96% | 1,02 | 1,05 | 1,03 | 1,03 | 1,05 | 230 | 352.126 |
| 19/11/2024 | 1,02 | 1,04 | -0,95% | 1,02 | 1,06 | 1,03 | 1,01 | 1,04 | 182 | 304.074 |
| 18/11/2024 | 1,08 | 1,05 | -2,78% | 1,01 | 1,10 | 1,05 | 1,02 | 1,05 | 317 | 442.428 |
| 14/11/2024 | 1,10 | 1,08 | -0,92% | 1,06 | 1,11 | 1,08 | 1,06 | 1,08 | 157 | 221.644 |
| 13/11/2024 | 1,09 | 1,09 | +2,83% | 1,06 | 1,11 | 1,08 | 1,07 | 1,09 | 145 | 216.004 |
| 12/11/2024 | 1,09 | 1,06 | -0,93% | 1,05 | 1,12 | 1,08 | 1,06 | 1,08 | 188 | 322.225 |
| 11/11/2024 | 1,06 | 1,07 | +2,88% | 1,05 | 1,12 | 1,08 | 1,06 | 1,07 | 194 | 340.860 |
| 8/11/2024 | 1,03 | 1,04 | 0,00% | 1,00 | 1,05 | 1,02 | 1,01 | 1,05 | 199 | 336.995 |
| 7/11/2024 | 1,09 | 1,04 | +4,00% | 1,01 | 1,09 | 1,03 | 1,02 | 1,04 | 171 | 256.972 |
| 6/11/2024 | 0,98 | 1,00 | +3,09% | 0,95 | 1,08 | 1,01 | 1,00 | 1,04 | 258 | 542.132 |
| 5/11/2024 | 1,08 | 0,97 | -6,73% | 0,95 | 1,08 | 0,99 | 0,97 | 0,99 | 288 | 527.140 |
| 4/11/2024 | 1,11 | 1,04 | -3,70% | 1,04 | 1,15 | 1,09 | 1,05 | 1,08 | 180 | 283.727 |
| 1/11/2024 | 0,99 | 1,08 | +9,09% | 0,94 | 1,12 | 0,98 | 1,08 | 1,11 | 300 | 620.517 |
| 31/10/2024 | 1,05 | 0,99 | -1,98% | 0,97 | 1,07 | 1,01 | 0,97 | 0,99 | 216 | 418.201 |
| 30/10/2024 | 0,95 | 1,01 | +6,32% | 0,93 | 1,27 | 1,05 | 0,99 | 1,01 | 564 | 1.565.583 |
| 29/10/2024 | 1,07 | 0,95 | -10,38% | 0,94 | 1,08 | 1,00 | 0,93 | 0,94 | 383 | 530.533 |
| 28/10/2024 | 1,11 | 1,06 | -2,75% | 1,04 | 1,15 | 1,07 | 1,06 | 1,07 | 299 | 416.084 |
| 25/10/2024 | 1,18 | 1,09 | -6,03% | 1,09 | 1,20 | 1,13 | 1,09 | 1,13 | 265 | 336.549 |
| 24/10/2024 | 1,10 | 1,16 | +7,41% | 1,08 | 1,25 | 1,14 | 1,16 | 1,21 | 344 | 939.942 |
| 23/10/2024 | 1,22 | 1,08 | -9,24% | 1,07 | 1,22 | 1,12 | 1,07 | 1,08 | 349 | 473.243 |
| 22/10/2024 | 1,19 | 1,19 | 0,00% | 1,18 | 1,21 | 1,19 | 1,19 | 1,21 | 160 | 275.248 |
| 21/10/2024 | 1,28 | 1,19 | -6,30% | 1,17 | 1,28 | 1,22 | 1,17 | 1,19 | 316 | 573.079 |