PGMN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.830 | 3.870 | 3.510 | 3.540 | 3.540 | 8,467 |
| 2026-07-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 3,236 |
| 2026-07-09 | 3.630 | 3.730 | 3.590 | 3.690 | 3.690 | 2,947 |
| 2026-07-08 | 3.710 | 3.750 | 3.600 | 3.600 | 3.600 | 4,357 |
| 2026-07-07 | 3.650 | 3.750 | 3.650 | 3.670 | 3.670 | 3,626 |
| 2026-07-06 | 3.740 | 3.740 | 3.610 | 3.610 | 3.610 | 3,963 |
| 2026-07-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 4,045 |
| 2026-07-02 | 3.600 | 3.770 | 3.600 | 3.650 | 3.650 | 4,913 |
| 2026-07-01 | 3.640 | 3.660 | 3.550 | 3.560 | 3.560 | 6,941 |
| 2026-06-30 | 3.690 | 3.690 | 3.540 | 3.590 | 3.590 | 6,674 |
| 2026-06-29 | 3.810 | 3.820 | 3.680 | 3.680 | 3.680 | 5,064 |
| 2026-06-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4,333 |
| 2026-06-25 | 3.770 | 3.860 | 3.700 | 3.780 | 3.780 | 4,340 |
| 2026-06-24 | 3.720 | 3.800 | 3.640 | 3.710 | 3.710 | 4,567 |
| 2026-06-23 | 3.700 | 3.730 | 3.620 | 3.690 | 3.690 | 4,333 |
| 2026-06-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 6,141 |
| 2026-06-19 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 3,613 |
| 2026-06-18 | 3.940 | 3.950 | 3.730 | 3.730 | 3.730 | 6,719 |
| 2026-06-17 | 3.940 | 4.090 | 3.870 | 3.950 | 3.950 | 4,373 |
| 2026-06-16 | 3.890 | 3.950 | 3.850 | 3.940 | 3.940 | 4,288 |
| 2026-06-15 | 3.950 | 4.140 | 3.880 | 3.900 | 3.900 | 30,757 |
| 2026-06-12 | 4.000 | 4.120 | 3.900 | 3.940 | 3.940 | 5,199 |
| 2026-06-11 | 3.970 | 4.030 | 3.860 | 3.960 | 3.960 | 5,931 |
| 2026-06-10 | 4.070 | 4.070 | 3.920 | 3.920 | 3.920 | 4,896 |
| 2026-06-09 | 3.970 | 4.100 | 3.920 | 4.020 | 4.020 | 123,822 |
| 2026-06-08 | 3.980 | 4.000 | 3.870 | 3.930 | 3.930 | 5,989 |
| 2026-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,043 |
| 2026-06-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 8,248 |
| 2026-06-02 | 4.160 | 4.250 | 4.100 | 4.150 | 4.150 | 6,177 |
| 2026-06-01 | 4.270 | 4.300 | 4.090 | 4.090 | 4.090 | 8,231 |
| 2026-05-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 7,216 |
| 2026-05-28 | 4.480 | 4.600 | 4.400 | 4.400 | 4.400 | 4,623 |
| 2026-05-27 | 4.490 | 4.570 | 4.410 | 4.430 | 4.430 | 3,591 |
| 2026-05-26 | 4.560 | 4.560 | 4.380 | 4.400 | 4.400 | 4,072 |
| 2026-05-25 | 4.420 | 4.500 | 4.370 | 4.370 | 4.370 | 5,046 |
| 2026-05-22 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 6,164 |
| 2026-05-21 | 4.670 | 4.700 | 4.540 | 4.650 | 4.650 | 5,501 |
| 2026-05-20 | 4.420 | 4.810 | 4.420 | 4.670 | 4.670 | 5,918 |
| 2026-05-19 | 4.540 | 4.640 | 4.470 | 4.480 | 4.480 | 5,330 |
| 2026-05-18 | 4.680 | 4.730 | 4.550 | 4.620 | 4.620 | 5,894 |
| 2026-05-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,461 |
| 2026-05-14 | 4.720 | 4.780 | 4.680 | 4.680 | 4.680 | 5,240 |
| 2026-05-13 | 4.890 | 4.940 | 4.630 | 4.630 | 4.630 | 7,577 |
| 2026-05-12 | 5.080 | 5.080 | 4.900 | 4.900 | 4.900 | 5,249 |
| 2026-05-11 | 5.110 | 5.110 | 4.940 | 5.040 | 5.040 | 6,978 |
| 2026-05-08 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 6,319 |
| 2026-05-07 | 5.280 | 5.300 | 4.970 | 4.980 | 4.980 | 10,545 |
| 2026-05-06 | 5.370 | 5.480 | 5.200 | 5.320 | 5.320 | 8,437 |
| 2026-05-05 | 5.580 | 5.690 | 5.300 | 5.330 | 5.330 | 9,752 |
| 2026-05-04 | 5.660 | 5.660 | 5.350 | 5.460 | 5.460 | 11,375 |
| 2026-04-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 5,847 |
| 2026-04-29 | 5.530 | 5.570 | 5.360 | 5.450 | 5.450 | 4,997 |
| 2026-04-28 | 5.600 | 5.640 | 5.480 | 5.490 | 5.490 | 6,184 |
| 2026-04-27 | 5.730 | 5.750 | 5.610 | 5.610 | 5.610 | 4,630 |
| 2026-04-24 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 4,902 |
| 2026-04-23 | 5.760 | 5.900 | 5.620 | 5.690 | 5.690 | 6,093 |
| 2026-04-22 | 5.790 | 5.910 | 5.610 | 5.610 | 5.610 | 5,783 |
| 2026-04-20 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 3,400 |
| 2026-04-17 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 4,914 |
| 2026-04-16 | 5.870 | 6.050 | 5.630 | 5.760 | 5.760 | 6,031 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.