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.
PMAM3F - PARANAPANEMA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,65 | 1,64 | -0,61% | 1,53 | 1,70 | 1,62 | 1,60 | 1,64 | 164 | 427.045 |
| 5/9/2025 | 1,67 | 1,65 | 0,00% | 1,61 | 1,82 | 1,73 | 1,64 | 1,65 | 231 | 795.844 |
| 4/9/2025 | 1,64 | 1,65 | +1,85% | 1,60 | 1,69 | 1,64 | 1,61 | 1,66 | 127 | 374.042 |
| 3/9/2025 | 1,67 | 1,62 | -0,61% | 1,62 | 1,71 | 1,66 | 1,62 | 1,66 | 130 | 450.698 |
| 2/9/2025 | 1,64 | 1,63 | +0,62% | 1,52 | 1,67 | 1,62 | 1,62 | 1,66 | 118 | 342.289 |
| 1/9/2025 | 1,62 | 1,62 | +1,25% | 1,47 | 1,77 | 1,65 | 1,59 | 1,62 | 189 | 566.029 |
| 29/8/2025 | 1,47 | 1,60 | +11,11% | 1,47 | 1,68 | 1,61 | 1,60 | 1,66 | 250 | 878.089 |
| 28/8/2025 | 1,40 | 1,44 | +5,88% | 1,34 | 1,52 | 1,43 | 1,44 | 1,48 | 182 | 551.116 |
| 27/8/2025 | 1,27 | 1,36 | +7,94% | 1,25 | 1,46 | 1,32 | 1,36 | 1,38 | 171 | 471.978 |
| 26/8/2025 | 1,35 | 1,26 | -5,26% | 1,24 | 1,35 | 1,27 | 1,24 | 1,26 | 179 | 329.216 |
| 25/8/2025 | 1,35 | 1,33 | -1,48% | 1,28 | 1,37 | 1,31 | 1,28 | 1,33 | 160 | 346.246 |
| 22/8/2025 | 1,30 | 1,35 | +5,47% | 1,23 | 1,35 | 1,27 | 1,30 | 1,35 | 198 | 460.578 |
| 21/8/2025 | 1,40 | 1,28 | -5,88% | 1,28 | 1,40 | 1,31 | 1,27 | 1,31 | 205 | 413.996 |
| 20/8/2025 | 1,38 | 1,36 | -2,86% | 1,35 | 1,43 | 1,38 | 1,36 | 1,40 | 147 | 293.809 |
| 19/8/2025 | 1,43 | 1,40 | -0,71% | 1,30 | 1,50 | 1,34 | 1,37 | 1,40 | 226 | 507.621 |
| 18/8/2025 | 1,43 | 1,41 | -3,42% | 1,38 | 1,47 | 1,42 | 1,40 | 1,42 | 210 | 536.678 |
| 15/8/2025 | 1,46 | 1,46 | -1,35% | 1,43 | 1,48 | 1,45 | 1,46 | 1,48 | 145 | 373.677 |
| 14/8/2025 | 1,45 | 1,48 | +0,68% | 1,43 | 1,51 | 1,45 | 1,46 | 1,48 | 104 | 266.098 |
| 13/8/2025 | 1,57 | 1,47 | -5,77% | 1,44 | 1,57 | 1,50 | 1,46 | 1,47 | 159 | 354.364 |
| 12/8/2025 | 1,54 | 1,56 | 0,00% | 1,53 | 1,59 | 1,55 | 1,53 | 1,56 | 149 | 285.028 |
| 11/8/2025 | 1,56 | 1,56 | -1,89% | 1,54 | 1,61 | 1,57 | 1,54 | 1,56 | 167 | 421.887 |
| 8/8/2025 | 1,56 | 1,59 | +1,92% | 1,56 | 1,60 | 1,57 | 1,57 | 1,59 | 114 | 213.129 |
| 7/8/2025 | 1,59 | 1,56 | -1,89% | 1,54 | 1,61 | 1,57 | 1,56 | 1,60 | 208 | 424.851 |
| 6/8/2025 | 1,57 | 1,59 | +1,27% | 1,57 | 1,63 | 1,59 | 1,56 | 1,59 | 139 | 419.837 |
| 5/8/2025 | 1,63 | 1,57 | -2,48% | 1,54 | 1,63 | 1,58 | 1,57 | 1,60 | 174 | 434.699 |
| 4/8/2025 | 1,67 | 1,61 | -2,42% | 1,58 | 1,67 | 1,62 | 1,58 | 1,61 | 208 | 639.013 |
| 1/8/2025 | 1,65 | 1,65 | -0,60% | 1,63 | 1,68 | 1,65 | 1,63 | 1,65 | 145 | 393.938 |
| 31/7/2025 | 1,66 | 1,66 | 0,00% | 1,62 | 1,67 | 1,64 | 1,64 | 1,66 | 167 | 384.053 |
| 30/7/2025 | 1,64 | 1,66 | -0,60% | 1,63 | 1,68 | 1,65 | 1,64 | 1,66 | 104 | 186.534 |
| 29/7/2025 | 1,68 | 1,67 | +1,83% | 1,63 | 1,70 | 1,68 | 1,65 | 1,67 | 112 | 269.876 |
| 28/7/2025 | 1,71 | 1,64 | -4,09% | 1,57 | 1,71 | 1,65 | 1,64 | 1,67 | 212 | 575.103 |
| 25/7/2025 | 1,65 | 1,71 | +3,01% | 1,64 | 1,71 | 1,67 | 1,71 | 1,72 | 128 | 302.148 |
| 24/7/2025 | 1,67 | 1,66 | +0,61% | 1,66 | 1,71 | 1,68 | 1,66 | 1,68 | 131 | 378.089 |
| 23/7/2025 | 1,64 | 1,65 | -1,79% | 1,64 | 1,73 | 1,69 | 1,65 | 1,69 | 125 | 292.598 |
| 22/7/2025 | 1,60 | 1,68 | +2,44% | 1,60 | 1,78 | 1,69 | 1,68 | 1,70 | 170 | 459.668 |
| 21/7/2025 | 1,68 | 1,64 | -1,20% | 1,62 | 1,70 | 1,65 | 1,62 | 1,67 | 117 | 254.795 |
| 18/7/2025 | 1,69 | 1,66 | -1,19% | 1,61 | 1,71 | 1,65 | 1,63 | 1,67 | 147 | 383.467 |
| 17/7/2025 | 1,77 | 1,68 | -4,00% | 1,68 | 1,88 | 1,71 | 1,68 | 1,71 | 117 | 266.575 |
| 16/7/2025 | 1,67 | 1,75 | +2,94% | 1,67 | 1,75 | 1,70 | 1,69 | 1,75 | 106 | 300.255 |
| 15/7/2025 | 1,75 | 1,70 | -1,73% | 1,61 | 1,75 | 1,68 | 1,70 | 1,71 | 241 | 655.084 |
| 14/7/2025 | 1,66 | 1,73 | +1,76% | 1,66 | 1,75 | 1,70 | 1,70 | 1,73 | 177 | 489.064 |
| 11/7/2025 | 1,76 | 1,70 | -3,41% | 1,67 | 1,76 | 1,70 | 1,68 | 1,70 | 151 | 391.060 |
| 10/7/2025 | 1,88 | 1,76 | -5,38% | 1,73 | 1,88 | 1,77 | 1,74 | 1,76 | 186 | 439.111 |
| 9/7/2025 | 1,90 | 1,86 | +0,54% | 1,82 | 1,90 | 1,85 | 1,82 | 1,86 | 72 | 172.903 |
| 8/7/2025 | 1,83 | 1,85 | +1,09% | 1,79 | 1,96 | 1,88 | 1,85 | 1,89 | 195 | 620.393 |
| 7/7/2025 | 1,71 | 1,83 | +5,17% | 1,69 | 1,85 | 1,78 | 1,80 | 1,83 | 211 | 699.931 |
| 4/7/2025 | 1,68 | 1,74 | +4,82% | 1,65 | 1,76 | 1,71 | 1,70 | 1,74 | 123 | 361.496 |
| 3/7/2025 | 1,65 | 1,66 | +3,75% | 1,65 | 1,74 | 1,70 | 1,66 | 1,71 | 129 | 401.960 |
| 2/7/2025 | 1,80 | 1,60 | -11,60% | 1,60 | 1,80 | 1,71 | 1,60 | 1,67 | 224 | 705.870 |
| 1/7/2025 | 1,80 | 1,81 | -0,55% | 1,77 | 1,84 | 1,80 | 1,77 | 1,82 | 145 | 428.111 |
| 30/6/2025 | 1,84 | 1,82 | 0,00% | 1,80 | 1,87 | 1,83 | 1,81 | 1,82 | 151 | 334.498 |
| 27/6/2025 | 1,82 | 1,82 | +1,11% | 1,76 | 1,85 | 1,81 | 1,80 | 1,82 | 104 | 213.684 |
| 26/6/2025 | 1,81 | 1,80 | +0,56% | 1,76 | 1,90 | 1,79 | 1,77 | 1,80 | 128 | 291.642 |
| 25/6/2025 | 1,84 | 1,79 | -1,10% | 1,76 | 1,84 | 1,78 | 1,78 | 1,79 | 134 | 324.646 |
| 24/6/2025 | 1,83 | 1,81 | -1,09% | 1,76 | 1,84 | 1,79 | 1,79 | 1,81 | 137 | 331.964 |
| 23/6/2025 | 1,88 | 1,83 | -3,17% | 1,83 | 1,91 | 1,85 | 1,83 | 1,86 | 167 | 383.529 |
| 20/6/2025 | 1,89 | 1,89 | -1,05% | 1,84 | 1,92 | 1,88 | 1,86 | 1,89 | 164 | 430.583 |
| 18/6/2025 | 1,89 | 1,91 | +2,14% | 1,86 | 1,93 | 1,89 | 1,89 | 1,91 | 142 | 441.050 |
| 17/6/2025 | 1,92 | 1,87 | -2,09% | 1,87 | 1,93 | 1,89 | 1,87 | 1,91 | 165 | 492.230 |
| 16/6/2025 | 1,95 | 1,91 | -0,52% | 1,84 | 1,95 | 1,87 | 1,90 | 1,93 | 235 | 719.061 |
| 13/6/2025 | 1,93 | 1,92 | 0,00% | 1,86 | 1,97 | 1,91 | 1,90 | 1,94 | 202 | 571.431 |
| 12/6/2025 | 2,00 | 1,92 | -4,00% | 1,90 | 2,00 | 1,93 | 1,92 | 1,95 | 285 | 884.540 |
| 11/6/2025 | 2,06 | 2,00 | -3,38% | 1,95 | 2,09 | 2,00 | 1,99 | 2,00 | 297 | 1.034.920 |
| 10/6/2025 | 2,14 | 2,07 | -1,90% | 2,02 | 2,14 | 2,08 | 2,03 | 2,07 | 300 | 826.809 |
| 9/6/2025 | 2,19 | 2,11 | -2,31% | 2,10 | 2,22 | 2,15 | 2,10 | 2,11 | 150 | 468.330 |
| 6/6/2025 | 2,14 | 2,16 | -0,92% | 2,06 | 2,22 | 2,13 | 2,10 | 2,16 | 210 | 761.110 |
| 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 |
| 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 |