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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 1,28 | 1,27 | +2,42% | 1,24 | 1,29 | 1,26 | 1,25 | 1,27 | 120 | 201.361 |
| 17/10/2024 | 1,31 | 1,24 | -3,13% | 1,24 | 1,31 | 1,26 | 1,24 | 1,25 | 200 | 357.464 |
| 16/10/2024 | 1,27 | 1,28 | +2,40% | 1,25 | 1,32 | 1,27 | 1,26 | 1,30 | 205 | 256.343 |
| 15/10/2024 | 1,32 | 1,25 | -3,85% | 1,25 | 1,34 | 1,29 | 1,25 | 1,27 | 207 | 381.515 |
| 14/10/2024 | 1,39 | 1,30 | -5,11% | 1,30 | 1,39 | 1,34 | 1,30 | 1,32 | 186 | 326.777 |
| 11/10/2024 | 1,39 | 1,37 | 0,00% | 1,33 | 1,40 | 1,35 | 1,34 | 1,40 | 97 | 162.925 |
| 10/10/2024 | 1,38 | 1,37 | +2,24% | 1,32 | 1,38 | 1,34 | 1,34 | 1,37 | 126 | 283.391 |
| 9/10/2024 | 1,37 | 1,34 | 0,00% | 1,30 | 1,37 | 1,32 | 1,31 | 1,35 | 229 | 526.856 |
| 8/10/2024 | 1,40 | 1,34 | -2,90% | 1,32 | 1,42 | 1,36 | 1,34 | 1,37 | 717 | 4.397.967 |
| 7/10/2024 | 1,46 | 1,38 | -2,82% | 1,36 | 1,46 | 1,40 | 1,36 | 1,38 | 3.848 | 27.493.315 |
| 4/10/2024 | 1,48 | 1,42 | -3,40% | 1,39 | 1,48 | 1,41 | 1,41 | 1,43 | 416 | 1.817.971 |
| 3/10/2024 | 1,54 | 1,47 | -3,92% | 1,43 | 1,54 | 1,48 | 1,44 | 1,46 | 224 | 598.236 |
| 2/10/2024 | 1,58 | 1,53 | -3,16% | 1,50 | 1,61 | 1,53 | 1,53 | 1,56 | 267 | 664.465 |
| 1/10/2024 | 1,64 | 1,58 | -2,47% | 1,58 | 1,70 | 1,60 | 1,58 | 1,60 | 146 | 295.375 |
| 30/9/2024 | 1,69 | 1,62 | -6,90% | 1,58 | 1,69 | 1,62 | 1,62 | 1,65 | 231 | 595.163 |
| 26/9/2024 | 1,77 | 1,74 | -2,25% | 1,67 | 1,77 | 1,70 | 1,70 | 1,74 | 664 | 4.676.668 |
| 25/9/2024 | 1,82 | 1,78 | -1,11% | 1,71 | 1,83 | 1,78 | 1,73 | 1,78 | 2.468 | 25.211.141 |
| 24/9/2024 | 1,85 | 1,80 | -1,64% | 1,79 | 1,87 | 1,82 | 1,80 | 1,85 | 99 | 248.085 |
| 23/9/2024 | 1,80 | 1,83 | +5,17% | 1,72 | 1,83 | 1,77 | 1,80 | 1,84 | 145 | 438.179 |
| 20/9/2024 | 1,81 | 1,74 | -2,79% | 1,72 | 1,81 | 1,75 | 1,74 | 1,81 | 110 | 211.923 |
| 19/9/2024 | 1,79 | 1,79 | -0,56% | 1,77 | 1,83 | 1,80 | 1,76 | 1,81 | 107 | 272.951 |
| 18/9/2024 | 1,82 | 1,80 | 0,00% | 1,79 | 1,84 | 1,81 | 1,80 | 1,82 | 150 | 396.862 |
| 17/9/2024 | 1,76 | 1,80 | +4,05% | 1,75 | 1,81 | 1,78 | 1,77 | 1,82 | 104 | 357.519 |
| 16/9/2024 | 1,80 | 1,73 | -2,81% | 1,70 | 1,80 | 1,72 | 1,73 | 1,77 | 174 | 720.326 |
| 13/9/2024 | 1,75 | 1,78 | +1,14% | 1,72 | 1,78 | 1,74 | 1,74 | 1,78 | 178 | 463.417 |
| 12/9/2024 | 1,72 | 1,76 | +1,73% | 1,70 | 1,76 | 1,72 | 1,72 | 1,76 | 119 | 305.501 |
| 11/9/2024 | 1,72 | 1,73 | +1,76% | 1,70 | 1,77 | 1,74 | 1,71 | 1,74 | 146 | 383.910 |
| 10/9/2024 | 1,75 | 1,70 | -2,86% | 1,70 | 1,76 | 1,72 | 1,70 | 1,74 | 209 | 419.294 |
| 9/9/2024 | 1,80 | 1,75 | -1,69% | 1,73 | 1,80 | 1,75 | 1,73 | 1,75 | 211 | 576.277 |
| 6/9/2024 | 1,81 | 1,78 | -1,66% | 1,76 | 1,81 | 1,79 | 1,76 | 1,78 | 174 | 549.818 |
| 5/9/2024 | 1,80 | 1,81 | 0,00% | 1,75 | 1,81 | 1,78 | 1,78 | 1,81 | 166 | 571.570 |
| 4/9/2024 | 1,83 | 1,81 | 0,00% | 1,78 | 1,83 | 1,79 | 1,78 | 1,81 | 214 | 477.498 |
| 3/9/2024 | 1,83 | 1,81 | -2,16% | 1,80 | 1,84 | 1,82 | 1,80 | 1,82 | 179 | 477.064 |
| 2/9/2024 | 1,86 | 1,85 | 0,00% | 1,82 | 1,87 | 1,84 | 1,82 | 1,85 | 212 | 538.765 |
| 30/8/2024 | 1,90 | 1,85 | -2,63% | 1,78 | 1,90 | 1,83 | 1,81 | 1,85 | 356 | 1.094.188 |
| 29/8/2024 | 1,99 | 1,90 | -3,55% | 1,88 | 1,99 | 1,91 | 1,90 | 1,94 | 258 | 966.758 |
| 28/8/2024 | 1,97 | 1,97 | +1,03% | 1,95 | 2,00 | 1,98 | 1,97 | 1,99 | 145 | 397.799 |
| 27/8/2024 | 1,97 | 1,95 | -1,02% | 1,95 | 2,01 | 1,98 | 1,95 | 1,99 | 153 | 407.938 |
| 26/8/2024 | 1,98 | 1,97 | +0,51% | 1,96 | 2,00 | 1,97 | 1,96 | 1,97 | 225 | 778.355 |
| 23/8/2024 | 2,01 | 1,96 | -2,00% | 1,96 | 2,04 | 2,00 | 1,96 | 1,99 | 182 | 627.390 |
| 22/8/2024 | 2,05 | 2,00 | -3,38% | 1,98 | 2,07 | 1,99 | 1,97 | 2,00 | 283 | 819.010 |
| 21/8/2024 | 2,07 | 2,07 | +1,47% | 2,02 | 2,09 | 2,05 | 2,03 | 2,08 | 156 | 385.750 |
| 20/8/2024 | 2,01 | 2,04 | 0,00% | 2,01 | 2,08 | 2,03 | 2,03 | 2,08 | 176 | 536.751 |
| 19/8/2024 | 2,09 | 2,04 | -1,45% | 2,02 | 2,15 | 2,06 | 2,03 | 2,04 | 205 | 679.099 |
| 16/8/2024 | 2,05 | 2,07 | +2,99% | 2,01 | 2,07 | 2,05 | 2,04 | 2,07 | 148 | 341.395 |
| 15/8/2024 | 2,09 | 2,01 | -2,43% | 1,96 | 2,09 | 2,02 | 2,01 | 2,04 | 930 | 7.093.295 |
| 14/8/2024 | 2,12 | 2,06 | -3,29% | 2,01 | 2,12 | 2,08 | 2,06 | 2,09 | 302 | 780.097 |
| 13/8/2024 | 2,22 | 2,13 | -2,74% | 2,11 | 2,24 | 2,14 | 2,12 | 2,14 | 210 | 568.727 |
| 12/8/2024 | 2,27 | 2,19 | -2,23% | 2,11 | 2,28 | 2,18 | 2,16 | 2,19 | 278 | 838.291 |
| 9/8/2024 | 2,18 | 2,24 | +1,82% | 2,17 | 2,24 | 2,20 | 2,20 | 2,24 | 133 | 477.922 |
| 8/8/2024 | 2,25 | 2,20 | -1,79% | 2,14 | 2,29 | 2,22 | 2,19 | 2,22 | 183 | 522.029 |
| 7/8/2024 | 2,31 | 2,24 | -2,18% | 2,22 | 2,36 | 2,25 | 2,24 | 2,26 | 200 | 843.200 |
| 6/8/2024 | 2,24 | 2,29 | +2,69% | 2,21 | 2,29 | 2,24 | 2,23 | 2,29 | 112 | 340.353 |
| 5/8/2024 | 2,23 | 2,23 | -1,33% | 2,22 | 2,31 | 2,26 | 2,22 | 2,23 | 176 | 618.936 |
| 2/8/2024 | 2,31 | 2,26 | -3,42% | 2,26 | 2,36 | 2,31 | 2,28 | 2,31 | 162 | 896.618 |
| 1/8/2024 | 2,37 | 2,34 | -0,43% | 2,31 | 2,39 | 2,33 | 2,32 | 2,34 | 147 | 552.100 |
| 31/7/2024 | 2,41 | 2,35 | 0,00% | 2,34 | 2,41 | 2,36 | 2,35 | 2,37 | 99 | 376.817 |
| 30/7/2024 | 2,41 | 2,35 | -1,26% | 2,33 | 2,41 | 2,36 | 2,35 | 2,39 | 136 | 497.153 |
| 29/7/2024 | 2,41 | 2,38 | -0,42% | 2,35 | 2,41 | 2,38 | 2,35 | 2,38 | 129 | 436.630 |
| 26/7/2024 | 2,41 | 2,39 | +0,84% | 2,37 | 2,42 | 2,39 | 2,39 | 2,41 | 118 | 355.919 |
| 25/7/2024 | 2,38 | 2,37 | 0,00% | 2,36 | 2,40 | 2,37 | 2,37 | 2,40 | 113 | 244.382 |
| 24/7/2024 | 2,39 | 2,37 | -0,42% | 2,36 | 2,41 | 2,37 | 2,37 | 2,39 | 128 | 544.505 |
| 23/7/2024 | 2,41 | 2,38 | -1,24% | 2,38 | 2,43 | 2,40 | 2,38 | 2,41 | 129 | 470.635 |
| 22/7/2024 | 2,43 | 2,41 | -0,41% | 2,40 | 2,47 | 2,42 | 2,41 | 2,45 | 139 | 499.908 |