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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 106,99 | 106,57 | -0,33% | 106,20 | 106,99 | 106,45 | 106,27 | 106,57 | 5.302 | 578.579.424 |
| 3/3/2026 | 107,84 | 106,92 | -1,00% | 106,02 | 107,84 | 106,42 | 106,92 | 106,93 | 11.839 | 990.161.260 |
| 2/3/2026 | 108,30 | 108,00 | -0,86% | 107,15 | 108,30 | 107,35 | 107,50 | 108,00 | 8.796 | 595.857.149 |
| 27/2/2026 | 108,31 | 108,94 | +0,66% | 108,00 | 109,25 | 108,97 | 108,57 | 108,94 | 5.346 | 6.583.994.903 |
| 26/2/2026 | 107,95 | 108,23 | +0,31% | 107,32 | 108,23 | 107,76 | 108,23 | 108,31 | 3.221 | 1.335.452.487 |
| 25/2/2026 | 107,76 | 107,90 | +0,43% | 107,30 | 108,06 | 107,72 | 107,90 | 108,00 | 4.474 | 596.991.473 |
| 24/2/2026 | 107,50 | 107,44 | -0,06% | 107,20 | 107,79 | 107,41 | 107,25 | 107,44 | 3.410 | 415.558.593 |
| 23/2/2026 | 107,45 | 107,50 | +0,05% | 106,80 | 108,30 | 107,29 | 107,50 | 107,82 | 4.268 | 474.702.000 |
| 20/2/2026 | 107,45 | 107,45 | +0,38% | 106,62 | 107,45 | 107,02 | 107,06 | 107,45 | 6.920 | 602.478.031 |
| 19/2/2026 | 106,71 | 107,04 | +0,31% | 106,42 | 107,28 | 107,00 | 106,85 | 107,05 | 5.951 | 530.312.451 |
| 18/2/2026 | 106,89 | 106,71 | -0,17% | 106,27 | 106,97 | 106,58 | 106,46 | 106,71 | 2.926 | 391.495.374 |
| 13/2/2026 | 106,85 | 106,89 | +0,60% | 106,15 | 107,05 | 106,65 | 106,79 | 106,89 | 4.502 | 517.052.897 |
| 11/2/2026 | 106,08 | 106,25 | +0,17% | 105,66 | 106,30 | 106,02 | 106,25 | 106,27 | 6.766 | 489.575.901 |
| 10/2/2026 | 106,37 | 106,07 | -0,28% | 105,62 | 106,37 | 105,93 | 105,98 | 106,07 | 4.697 | 661.102.635 |
| 9/2/2026 | 106,85 | 106,37 | +0,32% | 105,86 | 106,85 | 106,25 | 106,18 | 106,37 | 4.042 | 465.803.852 |
| 6/2/2026 | 106,90 | 106,03 | -0,71% | 105,55 | 106,98 | 105,97 | 106,03 | 106,17 | 8.733 | 1.060.824.883 |
| 5/2/2026 | 107,19 | 106,79 | -0,02% | 106,26 | 107,19 | 106,62 | 106,50 | 106,79 | 5.311 | 505.362.222 |
| 4/2/2026 | 107,01 | 106,81 | -0,19% | 106,58 | 107,67 | 107,14 | 106,81 | 106,89 | 5.224 | 453.959.618 |
| 3/2/2026 | 106,66 | 107,01 | +0,38% | 106,11 | 107,37 | 106,72 | 106,85 | 107,01 | 11.548 | 658.327.425 |
| 2/2/2026 | 107,81 | 106,61 | +0,25% | 106,34 | 109,00 | 106,82 | 106,61 | 106,82 | 6.010 | 660.456.235 |
| 30/1/2026 | 105,27 | 106,34 | +1,01% | 104,54 | 106,65 | 106,00 | 106,26 | 106,34 | 6.036 | 518.114.565 |
| 29/1/2026 | 105,18 | 105,28 | +0,18% | 104,49 | 105,28 | 104,83 | 104,71 | 105,28 | 4.109 | 424.972.653 |
| 28/1/2026 | 105,19 | 105,09 | -0,10% | 104,09 | 105,19 | 104,79 | 104,96 | 105,09 | 3.909 | 400.002.343 |
| 27/1/2026 | 105,00 | 105,19 | +0,35% | 104,56 | 105,19 | 104,85 | 105,00 | 105,19 | 5.135 | 357.982.093 |
| 26/1/2026 | 104,35 | 104,82 | +0,46% | 104,09 | 104,84 | 104,46 | 104,82 | 104,83 | 4.928 | 375.918.065 |
| 23/1/2026 | 104,15 | 104,34 | +0,18% | 103,79 | 104,60 | 104,11 | 104,09 | 104,35 | 7.039 | 467.538.949 |
| 22/1/2026 | 104,04 | 104,15 | +0,11% | 103,61 | 104,19 | 103,84 | 103,99 | 104,15 | 6.715 | 461.672.041 |
| 21/1/2026 | 104,65 | 104,04 | -0,36% | 103,54 | 104,73 | 104,01 | 104,04 | 104,05 | 6.044 | 507.969.605 |
| 20/1/2026 | 105,24 | 104,42 | -0,55% | 104,27 | 105,24 | 104,52 | 104,42 | 104,59 | 3.194 | 305.755.000 |
| 19/1/2026 | 105,59 | 105,00 | -0,51% | 104,80 | 105,68 | 105,01 | 105,00 | 105,29 | 4.530 | 305.361.985 |
| 16/1/2026 | 105,00 | 105,54 | +0,51% | 104,79 | 105,73 | 105,26 | 105,05 | 105,54 | 6.886 | 420.384.619 |
| 15/1/2026 | 105,00 | 105,00 | 0,00% | 104,58 | 105,14 | 104,80 | 104,70 | 105,00 | 4.834 | 242.045.553 |
| 14/1/2026 | 105,00 | 105,00 | +0,01% | 104,41 | 105,30 | 105,01 | 105,00 | 105,10 | 4.664 | 295.028.527 |
| 13/1/2026 | 104,47 | 104,99 | +0,95% | 103,96 | 105,00 | 104,05 | 104,99 | 105,00 | 5.142 | 1.108.821.726 |
| 12/1/2026 | 104,67 | 104,00 | -0,42% | 103,84 | 104,67 | 104,06 | 104,00 | 104,26 | 4.887 | 397.989.477 |
| 9/1/2026 | 104,50 | 104,44 | -0,05% | 103,83 | 104,60 | 104,12 | 103,98 | 104,44 | 7.541 | 390.571.371 |
| 8/1/2026 | 104,18 | 104,49 | +0,30% | 103,70 | 104,49 | 104,03 | 104,48 | 104,49 | 6.810 | 315.558.467 |
| 7/1/2026 | 104,50 | 104,18 | -0,21% | 104,00 | 104,56 | 104,25 | 104,18 | 104,19 | 6.612 | 306.146.240 |
| 6/1/2026 | 104,70 | 104,40 | -0,29% | 104,00 | 105,00 | 104,39 | 104,06 | 104,40 | 6.514 | 307.155.339 |
| 5/1/2026 | 103,58 | 104,70 | +1,20% | 103,25 | 104,96 | 104,14 | 104,70 | 104,92 | 5.714 | 408.118.168 |
| 2/1/2026 | 104,50 | 103,46 | -1,69% | 103,02 | 104,70 | 103,48 | 103,46 | 103,63 | 5.670 | 285.857.495 |
| 30/12/2025 | 104,89 | 105,24 | +0,23% | 104,26 | 105,25 | 104,47 | 104,96 | 105,24 | 5.189 | 1.580.815.478 |
| 29/12/2025 | 105,46 | 105,00 | -0,44% | 104,67 | 105,47 | 105,05 | 104,95 | 105,00 | 6.968 | 302.373.670 |
| 26/12/2025 | 104,21 | 105,46 | +1,29% | 104,12 | 105,79 | 104,99 | 105,39 | 105,46 | 5.062 | 415.400.628 |
| 23/12/2025 | 103,60 | 104,12 | +0,59% | 103,32 | 104,78 | 104,00 | 103,65 | 104,10 | 6.680 | 605.645.328 |
| 22/12/2025 | 104,00 | 103,51 | -0,38% | 103,16 | 104,24 | 103,62 | 103,40 | 103,51 | 6.271 | 487.523.282 |
| 19/12/2025 | 103,18 | 103,91 | +0,71% | 102,63 | 103,98 | 103,31 | 103,91 | 103,98 | 8.551 | 318.223.619 |
| 18/12/2025 | 103,09 | 103,18 | +0,17% | 102,40 | 103,19 | 102,81 | 103,18 | 103,19 | 5.871 | 319.107.052 |
| 17/12/2025 | 103,37 | 103,00 | -0,39% | 102,62 | 103,37 | 102,97 | 102,88 | 103,00 | 6.357 | 380.798.440 |
| 16/12/2025 | 103,48 | 103,40 | -0,08% | 103,01 | 103,74 | 103,41 | 103,40 | 103,44 | 2.970 | 358.151.275 |
| 15/12/2025 | 103,00 | 103,48 | +0,47% | 103,00 | 103,48 | 103,30 | 103,25 | 103,48 | 3.311 | 258.362.613 |
| 12/12/2025 | 103,04 | 103,00 | -0,04% | 102,59 | 103,30 | 103,00 | 102,90 | 103,00 | 5.010 | 1.270.406.229 |
| 11/12/2025 | 103,48 | 103,04 | -0,33% | 102,70 | 103,48 | 103,05 | 103,04 | 103,12 | 3.116 | 394.054.234 |
| 10/12/2025 | 103,38 | 103,38 | 0,00% | 103,01 | 103,48 | 103,25 | 103,02 | 103,39 | 4.275 | 369.054.289 |
| 9/12/2025 | 103,50 | 103,38 | -0,12% | 102,91 | 103,50 | 103,20 | 103,38 | 103,40 | 5.454 | 229.194.218 |
| 8/12/2025 | 102,83 | 103,50 | +0,64% | 102,59 | 103,65 | 103,24 | 103,26 | 103,50 | 2.606 | 219.222.923 |
| 5/12/2025 | 103,49 | 102,84 | -0,23% | 102,58 | 103,96 | 103,54 | 102,67 | 102,84 | 4.043 | 262.811.473 |
| 4/12/2025 | 102,80 | 103,08 | +0,56% | 102,56 | 103,45 | 102,97 | 102,72 | 103,08 | 1.745 | 259.062.553 |