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.
PMLL11 - FII PMLL PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 101,88 | 102,20 | +0,31% | 101,57 | 102,43 | 102,00 | 102,18 | 102,20 | 3.720 | 322.901.610 |
| 3/9/2026 | 101,70 | 101,88 | +0,14% | 101,35 | 102,28 | 101,79 | 101,79 | 101,88 | 2.996 | 316.653.693 |
| 2/9/2026 | 101,50 | 101,74 | +0,31% | 101,15 | 102,69 | 101,46 | 101,74 | 101,99 | 5.243 | 278.037.204 |
| 1/9/2026 | 101,99 | 101,43 | -0,91% | 101,20 | 101,99 | 101,41 | 101,36 | 101,43 | 2.475 | 253.295.313 |
| 31/8/2026 | 102,18 | 102,36 | +0,13% | 101,66 | 102,83 | 102,43 | 102,36 | 102,50 | 2.677 | 433.990.497 |
| 28/8/2026 | 102,04 | 102,23 | +0,52% | 101,56 | 102,46 | 102,06 | 102,23 | 102,46 | 3.736 | 404.492.363 |
| 27/8/2026 | 101,60 | 101,70 | +0,07% | 101,20 | 102,02 | 101,67 | 101,70 | 101,90 | 2.016 | 358.525.639 |
| 26/8/2026 | 102,00 | 101,63 | -0,39% | 101,07 | 102,03 | 101,56 | 101,63 | 102,00 | 3.673 | 365.862.767 |
| 25/8/2026 | 100,63 | 102,03 | +1,51% | 100,40 | 102,03 | 101,11 | 101,01 | 102,04 | 4.170 | 514.235.130 |
| 24/8/2026 | 100,83 | 100,51 | -0,32% | 100,11 | 100,95 | 100,44 | 100,51 | 100,59 | 3.078 | 344.398.088 |
| 21/8/2026 | 99,70 | 100,83 | +1,07% | 99,56 | 100,97 | 100,34 | 100,70 | 100,83 | 4.696 | 410.972.266 |
| 20/8/2026 | 100,39 | 99,76 | -0,63% | 99,31 | 100,39 | 99,86 | 99,76 | 100,08 | 4.951 | 280.810.458 |
| 19/8/2026 | 100,02 | 100,39 | +0,57% | 99,69 | 101,14 | 100,00 | 100,39 | 100,42 | 3.057 | 431.845.612 |
| 18/8/2026 | 100,48 | 99,82 | +0,02% | 99,63 | 100,48 | 99,91 | 99,82 | 100,18 | 3.237 | 469.379.038 |
| 17/8/2026 | 100,32 | 99,80 | -0,52% | 99,55 | 100,37 | 99,79 | 99,79 | 99,80 | 3.643 | 396.418.493 |
| 14/8/2026 | 100,19 | 100,32 | +0,35% | 99,56 | 100,58 | 99,91 | 99,92 | 100,32 | 6.159 | 412.163.927 |
| 13/8/2026 | 100,39 | 99,97 | -0,68% | 99,97 | 100,52 | 100,16 | 99,97 | 100,08 | 2.627 | 445.581.838 |
| 12/8/2026 | 100,89 | 100,65 | +0,15% | 99,91 | 100,89 | 100,33 | 100,40 | 100,65 | 3.156 | 365.581.739 |
| 11/8/2026 | 100,74 | 100,50 | -0,23% | 100,40 | 100,90 | 100,59 | 100,50 | 100,80 | 2.374 | 347.742.609 |
| 10/8/2026 | 101,70 | 100,73 | -0,88% | 100,40 | 101,87 | 100,95 | 100,73 | 100,77 | 2.522 | 352.055.352 |
| 7/8/2026 | 100,93 | 101,62 | +0,68% | 100,80 | 101,64 | 101,22 | 101,32 | 101,62 | 3.083 | 358.520.537 |
| 6/8/2026 | 100,91 | 100,93 | +0,04% | 100,50 | 101,17 | 100,95 | 100,93 | 100,99 | 3.243 | 321.836.910 |
| 5/8/2026 | 101,13 | 100,89 | -0,01% | 100,63 | 101,21 | 100,95 | 100,89 | 101,17 | 2.882 | 387.651.840 |
| 4/8/2026 | 101,36 | 100,90 | -0,13% | 100,30 | 101,36 | 100,68 | 100,79 | 100,90 | 4.668 | 413.191.771 |
| 3/8/2026 | 101,98 | 101,03 | -1,05% | 100,61 | 101,98 | 100,97 | 101,03 | 101,20 | 4.657 | 444.999.856 |
| 31/7/2026 | 102,28 | 102,10 | -0,18% | 101,53 | 102,41 | 101,91 | 102,06 | 102,10 | 3.360 | 433.776.117 |
| 30/7/2026 | 100,82 | 102,28 | +1,45% | 100,55 | 102,45 | 101,11 | 101,46 | 102,28 | 3.511 | 329.651.511 |
| 29/7/2026 | 101,61 | 100,82 | -0,77% | 100,82 | 101,89 | 101,36 | 100,80 | 100,82 | 3.460 | 413.294.000 |
| 28/7/2026 | 101,49 | 101,60 | +0,21% | 101,01 | 101,89 | 101,42 | 101,58 | 101,60 | 2.703 | 316.203.291 |
| 27/7/2026 | 101,49 | 101,39 | -0,11% | 100,67 | 101,49 | 101,08 | 101,27 | 101,39 | 3.535 | 382.065.955 |
| 24/7/2026 | 101,04 | 101,50 | +0,50% | 100,52 | 101,92 | 100,95 | 101,25 | 101,50 | 6.632 | 461.365.299 |
| 23/7/2026 | 100,93 | 101,00 | +0,07% | 100,25 | 101,04 | 100,65 | 101,00 | 101,04 | 5.360 | 334.888.604 |
| 22/7/2026 | 100,69 | 100,93 | +0,33% | 100,29 | 100,94 | 100,49 | 100,63 | 100,93 | 4.472 | 387.458.327 |
| 21/7/2026 | 100,65 | 100,60 | +0,20% | 100,10 | 100,80 | 100,38 | 100,42 | 100,60 | 7.076 | 409.239.864 |
| 20/7/2026 | 101,25 | 100,40 | -0,84% | 100,40 | 101,47 | 100,70 | 100,40 | 100,54 | 6.624 | 487.620.212 |
| 17/7/2026 | 100,84 | 101,25 | +0,36% | 100,42 | 101,39 | 100,88 | 101,13 | 101,25 | 4.421 | 492.526.460 |
| 16/7/2026 | 100,93 | 100,89 | -0,01% | 100,37 | 100,93 | 100,57 | 100,67 | 100,89 | 5.524 | 479.078.848 |
| 15/7/2026 | 100,89 | 100,90 | +0,10% | 100,35 | 100,90 | 100,56 | 100,90 | 100,96 | 6.551 | 642.871.546 |
| 14/7/2026 | 101,33 | 100,80 | -0,11% | 100,30 | 101,40 | 100,79 | 100,79 | 100,80 | 6.227 | 809.119.093 |
| 13/7/2026 | 102,40 | 100,91 | -1,50% | 100,91 | 102,44 | 101,79 | 100,90 | 100,91 | 3.984 | 493.851.092 |
| 10/7/2026 | 102,20 | 102,45 | +0,24% | 101,90 | 102,94 | 102,25 | 102,30 | 102,45 | 3.402 | 571.580.198 |
| 9/7/2026 | 102,74 | 102,20 | -0,29% | 101,90 | 102,74 | 102,15 | 102,18 | 102,20 | 2.387 | 265.664.309 |
| 8/7/2026 | 102,75 | 102,50 | -0,03% | 101,70 | 102,75 | 102,15 | 102,35 | 102,50 | 4.432 | 416.523.605 |
| 7/7/2026 | 104,74 | 102,53 | -1,25% | 102,02 | 104,74 | 103,99 | 102,53 | 102,63 | 11.830 | 2.828.411.944 |
| 6/7/2026 | 103,40 | 103,83 | +0,46% | 102,90 | 104,14 | 103,46 | 103,83 | 103,93 | 3.970 | 252.377.222 |
| 3/7/2026 | 103,57 | 103,35 | +0,06% | 103,00 | 103,57 | 103,18 | 103,08 | 103,35 | 2.546 | 267.104.314 |
| 2/7/2026 | 103,92 | 103,29 | -0,61% | 102,96 | 103,92 | 103,26 | 103,29 | 103,35 | 4.695 | 435.909.083 |
| 1/7/2026 | 105,10 | 103,92 | -2,09% | 103,67 | 105,10 | 104,05 | 103,75 | 103,92 | 3.304 | 332.565.277 |
| 30/6/2026 | 105,00 | 106,14 | +1,27% | 104,86 | 106,14 | 105,31 | 106,00 | 106,14 | 3.688 | 397.019.078 |
| 29/6/2026 | 103,95 | 104,81 | +1,41% | 103,36 | 105,00 | 104,20 | 104,81 | 105,00 | 1.442 | 371.422.921 |
| 26/6/2026 | 103,00 | 103,35 | +0,68% | 102,75 | 103,70 | 103,20 | 103,35 | 103,48 | 3.107 | 302.388.872 |
| 25/6/2026 | 103,30 | 102,65 | -0,63% | 102,50 | 103,44 | 102,86 | 102,65 | 102,85 | 3.348 | 376.709.917 |
| 24/6/2026 | 103,76 | 103,30 | -0,37% | 103,17 | 104,00 | 103,54 | 103,19 | 103,30 | 2.272 | 305.654.222 |
| 23/6/2026 | 104,05 | 103,68 | -0,08% | 103,40 | 104,19 | 103,76 | 103,68 | 103,76 | 3.458 | 256.072.827 |
| 22/6/2026 | 103,99 | 103,76 | -0,22% | 103,76 | 104,25 | 103,92 | 103,76 | 103,99 | 2.758 | 301.312.294 |
| 19/6/2026 | 103,76 | 103,99 | +0,24% | 103,76 | 104,50 | 104,09 | 103,99 | 104,12 | 2.557 | 334.050.239 |
| 18/6/2026 | 104,09 | 103,74 | -0,43% | 103,34 | 104,19 | 103,71 | 103,68 | 103,74 | 4.006 | 333.582.176 |
| 17/6/2026 | 104,80 | 104,19 | -0,56% | 104,00 | 104,80 | 104,49 | 104,04 | 104,24 | 5.110 | 371.343.212 |
| 16/6/2026 | 105,38 | 104,78 | -0,27% | 104,44 | 105,38 | 104,75 | 104,45 | 104,78 | 4.236 | 478.719.082 |
| 15/6/2026 | 105,10 | 105,06 | +0,06% | 104,70 | 105,41 | 105,02 | 104,81 | 105,06 | 5.218 | 485.323.960 |
| 12/6/2026 | 105,50 | 105,00 | +0,19% | 104,50 | 105,50 | 104,81 | 104,93 | 105,00 | 5.455 | 491.521.444 |
| 11/6/2026 | 104,60 | 104,80 | +0,19% | 104,50 | 105,20 | 104,73 | 104,80 | 105,13 | 3.603 | 662.219.106 |
| 10/6/2026 | 105,42 | 104,60 | -0,78% | 103,72 | 105,59 | 104,89 | 104,27 | 104,60 | 1.688 | 284.869.001 |
| 9/6/2026 | 105,50 | 105,42 | -0,12% | 105,05 | 105,80 | 105,46 | 105,05 | 105,42 | 2.216 | 329.850.740 |
| 8/6/2026 | 105,90 | 105,55 | -0,13% | 105,20 | 105,90 | 105,48 | 105,44 | 105,55 | 3.903 | 367.669.612 |
| 5/6/2026 | 105,70 | 105,69 | +0,05% | 105,25 | 105,90 | 105,65 | 105,69 | 105,70 | 2.690 | 340.268.331 |
| 3/6/2026 | 106,06 | 105,64 | -0,08% | 105,21 | 106,08 | 105,74 | 105,50 | 105,64 | 1.707 | 345.482.679 |
| 2/6/2026 | 105,96 | 105,72 | +0,07% | 105,31 | 106,35 | 105,95 | 105,72 | 105,96 | 2.514 | 403.780.246 |
| 1/6/2026 | 106,35 | 105,65 | -1,58% | 105,15 | 106,99 | 105,70 | 105,65 | 105,86 | 4.049 | 628.755.569 |
| 29/5/2026 | 107,07 | 107,35 | +0,26% | 107,00 | 107,99 | 107,46 | 107,33 | 107,35 | 3.446 | 528.825.933 |
| 28/5/2026 | 106,98 | 107,07 | +0,08% | 106,55 | 107,28 | 107,01 | 107,00 | 107,07 | 1.476 | 330.351.060 |
| 27/5/2026 | 107,70 | 106,98 | -0,02% | 106,11 | 107,70 | 107,18 | 106,98 | 106,99 | 2.082 | 390.141.989 |
| 26/5/2026 | 106,90 | 107,00 | -0,09% | 106,77 | 107,13 | 106,99 | 107,00 | 107,05 | 1.394 | 362.780.119 |
| 25/5/2026 | 106,95 | 107,10 | +0,25% | 106,55 | 107,32 | 107,02 | 107,00 | 107,10 | 2.575 | 378.934.783 |
| 22/5/2026 | 106,50 | 106,83 | +0,40% | 106,40 | 107,08 | 106,75 | 106,74 | 106,83 | 4.481 | 453.455.684 |
| 21/5/2026 | 107,01 | 106,40 | -0,44% | 106,00 | 107,45 | 106,79 | 106,10 | 106,40 | 5.066 | 577.765.243 |
| 20/5/2026 | 107,06 | 106,87 | +0,23% | 106,18 | 107,25 | 106,79 | 106,70 | 106,87 | 2.642 | 552.790.586 |
| 19/5/2026 | 107,48 | 106,62 | -0,80% | 105,70 | 107,48 | 106,78 | 106,15 | 106,62 | 2.820 | 479.767.761 |
| 18/5/2026 | 107,55 | 107,48 | -0,07% | 107,08 | 108,08 | 107,45 | 107,48 | 107,49 | 2.402 | 391.635.636 |
| 15/5/2026 | 107,49 | 107,55 | +0,26% | 106,90 | 107,80 | 107,21 | 107,48 | 107,55 | 3.023 | 334.474.746 |
| 14/5/2026 | 106,82 | 107,27 | +0,42% | 106,60 | 107,41 | 106,99 | 106,95 | 107,27 | 1.776 | 409.494.757 |
| 13/5/2026 | 107,60 | 106,82 | -0,60% | 106,58 | 107,76 | 107,15 | 106,79 | 106,82 | 2.518 | 364.829.674 |
| 12/5/2026 | 107,78 | 107,47 | -0,24% | 107,00 | 108,08 | 107,73 | 107,35 | 107,47 | 2.379 | 332.937.165 |
| 11/5/2026 | 108,69 | 107,73 | -0,75% | 107,56 | 108,97 | 108,01 | 107,70 | 107,73 | 2.304 | 443.430.331 |
| 8/5/2026 | 108,37 | 108,54 | +0,18% | 108,24 | 108,89 | 108,45 | 108,30 | 108,54 | 2.312 | 450.874.557 |
| 7/5/2026 | 108,33 | 108,34 | +0,45% | 107,90 | 108,48 | 108,23 | 108,12 | 108,35 | 3.345 | 445.824.373 |
| 6/5/2026 | 108,48 | 107,86 | -0,57% | 107,35 | 108,76 | 107,84 | 107,86 | 108,10 | 4.626 | 817.940.041 |
| 5/5/2026 | 108,88 | 108,48 | -0,11% | 108,05 | 109,14 | 108,50 | 108,41 | 108,48 | 3.987 | 545.130.029 |
| 4/5/2026 | 110,50 | 108,60 | -1,73% | 108,18 | 110,51 | 109,00 | 108,60 | 108,83 | 5.886 | 684.098.874 |
| 30/4/2026 | 110,56 | 110,51 | +0,08% | 110,20 | 112,56 | 110,57 | 110,51 | 110,64 | 3.304 | 1.180.398.402 |
| 29/4/2026 | 110,50 | 110,42 | -0,07% | 110,20 | 110,68 | 110,41 | 110,21 | 110,42 | 1.604 | 319.350.573 |
| 28/4/2026 | 110,68 | 110,50 | 0,00% | 109,90 | 110,68 | 110,41 | 110,50 | 110,54 | 1.850 | 322.475.868 |
| 27/4/2026 | 110,38 | 110,50 | +0,24% | 110,23 | 110,81 | 110,51 | 110,50 | 110,61 | 4.208 | 592.034.525 |
| 24/4/2026 | 110,52 | 110,23 | -0,26% | 109,77 | 110,99 | 110,35 | 110,23 | 110,28 | 4.533 | 402.632.790 |
| 23/4/2026 | 110,78 | 110,52 | -0,23% | 110,23 | 110,95 | 110,59 | 110,51 | 110,52 | 5.253 | 409.753.915 |
| 22/4/2026 | 110,29 | 110,78 | +0,65% | 109,97 | 110,89 | 110,46 | 110,72 | 110,78 | 2.004 | 2.537.542.593 |
| 20/4/2026 | 109,71 | 110,07 | +0,29% | 109,51 | 110,38 | 110,08 | 110,07 | 110,18 | 2.167 | 433.050.714 |
| 17/4/2026 | 108,85 | 109,75 | +0,83% | 108,84 | 109,81 | 109,20 | 109,71 | 109,75 | 2.916 | 535.315.006 |
| 16/4/2026 | 109,79 | 108,85 | -0,58% | 108,41 | 109,86 | 108,90 | 108,66 | 108,85 | 2.899 | 353.569.810 |
| 15/4/2026 | 108,95 | 109,48 | +0,49% | 108,65 | 109,90 | 109,50 | 109,35 | 109,48 | 2.834 | 658.087.019 |
| 14/4/2026 | 109,45 | 108,95 | +0,05% | 108,10 | 109,49 | 108,86 | 108,84 | 108,95 | 2.367 | 484.984.568 |
| 13/4/2026 | 108,81 | 108,90 | +0,10% | 108,10 | 109,19 | 108,77 | 108,90 | 108,94 | 2.393 | 490.322.682 |
| 10/4/2026 | 108,40 | 108,79 | +0,30% | 108,13 | 108,93 | 108,62 | 108,79 | 108,80 | 2.547 | 317.408.866 |
| 9/4/2026 | 108,15 | 108,46 | +0,13% | 108,01 | 108,49 | 108,34 | 108,46 | 108,47 | 1.779 | 271.148.244 |
| 8/4/2026 | 108,78 | 108,32 | +0,27% | 108,04 | 108,78 | 108,29 | 108,31 | 108,32 | 2.373 | 334.346.983 |
| 7/4/2026 | 107,65 | 108,03 | +0,07% | 107,65 | 108,80 | 107,86 | 107,98 | 108,03 | 2.049 | 287.353.299 |
| 6/4/2026 | 107,86 | 107,95 | +0,08% | 107,29 | 108,17 | 107,88 | 107,69 | 107,95 | 2.147 | 308.508.574 |
| 2/4/2026 | 107,11 | 107,86 | +0,34% | 107,03 | 108,00 | 107,51 | 107,86 | 107,90 | 3.237 | 290.666.628 |
| 1/4/2026 | 107,26 | 107,49 | -0,79% | 107,12 | 107,82 | 107,50 | 107,45 | 107,49 | 3.149 | 344.422.388 |
| 31/3/2026 | 108,30 | 108,35 | +0,20% | 107,81 | 108,48 | 108,25 | 108,35 | 108,41 | 2.179 | 373.631.788 |
| 30/3/2026 | 107,99 | 108,13 | +0,35% | 107,78 | 108,29 | 108,08 | 107,89 | 108,13 | 1.960 | 312.043.510 |
| 27/3/2026 | 107,50 | 107,75 | +0,27% | 107,46 | 107,92 | 107,70 | 107,73 | 107,75 | 3.687 | 334.858.705 |
| 26/3/2026 | 107,10 | 107,46 | +0,34% | 106,97 | 107,50 | 107,29 | 107,45 | 107,46 | 1.640 | 264.296.548 |
| 25/3/2026 | 107,04 | 107,10 | +0,15% | 106,80 | 107,52 | 107,07 | 106,97 | 107,10 | 3.262 | 396.022.180 |
| 24/3/2026 | 106,85 | 106,94 | +0,06% | 106,78 | 107,50 | 107,03 | 106,94 | 107,04 | 1.610 | 296.814.452 |
| 23/3/2026 | 106,85 | 106,88 | +0,25% | 106,75 | 107,32 | 106,95 | 106,87 | 106,88 | 3.433 | 347.504.681 |
| 20/3/2026 | 106,84 | 106,61 | -0,36% | 106,53 | 107,79 | 107,11 | 106,61 | 106,85 | 3.439 | 484.245.301 |
| 19/3/2026 | 107,36 | 107,00 | -0,34% | 106,72 | 107,80 | 107,27 | 106,82 | 107,00 | 2.073 | 446.156.885 |
| 18/3/2026 | 107,88 | 107,36 | -0,44% | 107,11 | 107,90 | 107,50 | 107,36 | 107,42 | 3.725 | 466.671.858 |
| 17/3/2026 | 107,50 | 107,83 | +0,33% | 107,17 | 107,93 | 107,75 | 107,71 | 107,83 | 3.013 | 5.058.797.409 |
| 16/3/2026 | 107,40 | 107,48 | +0,39% | 107,16 | 107,58 | 107,42 | 107,38 | 107,48 | 4.390 | 393.226.991 |
| 13/3/2026 | 106,86 | 107,06 | +0,34% | 106,70 | 107,66 | 107,33 | 107,06 | 107,13 | 4.884 | 417.172.137 |
| 12/3/2026 | 106,95 | 106,70 | -0,23% | 106,52 | 107,00 | 106,77 | 106,70 | 106,81 | 2.353 | 357.221.036 |
| 11/3/2026 | 106,82 | 106,95 | +0,12% | 105,77 | 107,14 | 106,74 | 106,95 | 106,97 | 3.555 | 394.711.781 |
| 10/3/2026 | 106,52 | 106,82 | +0,32% | 106,16 | 107,39 | 106,71 | 106,52 | 106,82 | 3.321 | 487.807.926 |
| 9/3/2026 | 106,47 | 106,48 | -0,11% | 106,12 | 106,52 | 106,32 | 106,30 | 106,48 | 2.732 | 353.735.328 |
| 6/3/2026 | 106,49 | 106,60 | +0,10% | 106,30 | 106,71 | 106,49 | 106,40 | 106,60 | 6.692 | 354.201.337 |
| 5/3/2026 | 106,81 | 106,49 | -0,08% | 106,20 | 106,81 | 106,35 | 106,31 | 106,49 | 4.721 | 516.543.852 |