PGMN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.860 | 5.890 | 5.780 | 5.800 | 5.800 | 3,750 |
| 2026-04-14 | 5.870 | 5.990 | 5.820 | 5.930 | 5.930 | 4,862 |
| 2026-04-13 | 5.740 | 5.900 | 5.640 | 5.770 | 5.770 | 5,782 |
| 2026-04-10 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 4,963 |
| 2026-04-09 | 5.830 | 5.970 | 5.720 | 5.950 | 5.950 | 5,022 |
| 2026-04-08 | 5.730 | 6.000 | 5.670 | 5.880 | 5.880 | 7,086 |
| 2026-04-07 | 5.630 | 5.680 | 5.500 | 5.590 | 5.590 | 7,417 |
| 2026-04-06 | 5.790 | 5.830 | 5.590 | 5.730 | 5.730 | 8,781 |
| 2026-04-02 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 11,229 |
| 2026-04-01 | 6.250 | 6.290 | 5.950 | 6.080 | 6.080 | 11,727 |
| 2026-03-31 | 6.130 | 6.280 | 6.000 | 6.220 | 6.220 | 5,906 |
| 2026-03-30 | 6.120 | 6.280 | 6.000 | 6.160 | 6.160 | 3,674 |
| 2026-03-27 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 4,214 |
| 2026-03-26 | 6.430 | 6.440 | 6.220 | 6.370 | 6.370 | 4,437 |
| 2026-03-25 | 6.210 | 6.550 | 6.080 | 6.400 | 6.400 | 6,203 |
| 2026-03-24 | 6.290 | 6.320 | 6.000 | 6.220 | 6.220 | 4,669 |
| 2026-03-23 | 6.110 | 6.390 | 6.060 | 6.390 | 6.390 | 5,022 |
| 2026-03-20 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 4,126 |
| 2026-03-19 | 6.050 | 6.200 | 5.800 | 6.200 | 6.200 | 5,846 |
| 2026-03-18 | 6.160 | 6.210 | 6.060 | 6.200 | 6.200 | 4,429 |
| 2026-03-17 | 6.200 | 6.280 | 6.100 | 6.250 | 6.250 | 4,224 |
| 2026-03-16 | 6.050 | 6.290 | 6.040 | 6.220 | 6.220 | 4,975 |
| 2026-03-13 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 4,594 |
| 2026-03-12 | 6.420 | 6.600 | 6.030 | 6.160 | 6.160 | 5,532 |
| 2026-03-11 | 6.520 | 6.670 | 6.340 | 6.490 | 6.490 | 4,989 |
| 2026-03-10 | 6.230 | 6.590 | 6.230 | 6.450 | 6.450 | 6,518 |
| 2026-03-09 | 6.200 | 6.270 | 5.930 | 6.240 | 6.240 | 7,691 |
| 2026-03-06 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 6,325 |
| 2026-03-05 | 6.550 | 6.620 | 6.280 | 6.440 | 6.440 | 5,289 |
| 2026-03-04 | 6.370 | 6.710 | 6.340 | 6.690 | 6.690 | 7,338 |
| 2026-03-03 | 6.710 | 6.750 | 6.150 | 6.360 | 6.360 | 12,461 |
| 2026-03-02 | 6.970 | 7.080 | 6.550 | 6.850 | 6.850 | 12,150 |
| 2026-02-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 6,131 |
| 2026-02-26 | 7.280 | 7.420 | 7.150 | 7.210 | 7.210 | 6,148 |
| 2026-02-25 | 7.390 | 7.480 | 7.200 | 7.200 | 7.200 | 5,825 |
| 2026-02-24 | 7.460 | 7.630 | 7.180 | 7.330 | 7.330 | 5,397 |
| 2026-02-23 | 7.550 | 7.650 | 7.360 | 7.440 | 7.440 | 5,339 |
| 2026-02-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 6,882 |
| 2026-02-19 | 7.140 | 7.550 | 7.140 | 7.370 | 7.370 | 7,300 |
| 2026-02-18 | 7.180 | 7.390 | 7.110 | 7.250 | 7.250 | 4,715 |
| 2026-02-13 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 6,603 |
| 2026-02-12 | 6.750 | 7.070 | 6.670 | 6.890 | 6.890 | 7,775 |
| 2026-02-11 | 6.670 | 6.830 | 6.570 | 6.830 | 6.830 | 6,913 |
| 2026-02-10 | 6.490 | 6.710 | 6.430 | 6.690 | 6.690 | 6,984 |
| 2026-02-09 | 6.360 | 6.540 | 6.110 | 6.490 | 6.490 | 8,668 |
| 2026-02-06 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 7,042 |
| 2026-02-05 | 6.630 | 6.690 | 6.290 | 6.390 | 6.390 | 6,212 |
| 2026-02-04 | 6.760 | 6.810 | 6.400 | 6.570 | 6.570 | 5,970 |
| 2026-02-03 | 6.850 | 7.000 | 6.700 | 6.890 | 6.890 | 7,138 |
| 2026-02-02 | 6.570 | 6.910 | 6.400 | 6.910 | 6.910 | 7,601 |
| 2026-01-30 | 6.570 | 6.750 | 6.400 | 6.590 | 6.590 | 1,349 |
| 2026-01-29 | 6.910 | 6.920 | 6.290 | 6.520 | 6.520 | 11,827 |
| 2026-01-28 | 6.800 | 6.900 | 6.740 | 6.900 | 6.900 | 4,597 |
| 2026-01-27 | 6.450 | 6.790 | 6.440 | 6.790 | 6.790 | 5,576 |
| 2026-01-26 | 6.430 | 6.490 | 6.220 | 6.370 | 6.370 | 5,324 |
| 2026-01-23 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 5,088 |
| 2026-01-22 | 6.270 | 6.450 | 6.180 | 6.290 | 6.290 | 6,305 |
| 2026-01-21 | 6.250 | 6.400 | 6.250 | 6.270 | 6.270 | 4,196 |
| 2026-01-20 | 6.230 | 6.350 | 6.150 | 6.300 | 6.300 | 4,447 |
| 2026-01-19 | 6.360 | 6.450 | 6.300 | 6.370 | 6.370 | 4,011 |
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.