PGMN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4,903 |
| 2026-01-15 | 6.540 | 6.620 | 6.360 | 6.490 | 6.490 | 4,393 |
| 2026-01-14 | 6.430 | 6.630 | 6.430 | 6.600 | 6.600 | 4,257 |
| 2026-01-13 | 6.400 | 6.550 | 6.280 | 6.380 | 6.380 | 5,164 |
| 2026-01-12 | 6.300 | 6.450 | 6.270 | 6.410 | 6.410 | 5,064 |
| 2026-01-09 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 3,839 |
| 2026-01-08 | 6.380 | 6.660 | 6.380 | 6.490 | 6.490 | 4,831 |
| 2026-01-07 | 6.620 | 6.670 | 6.370 | 6.490 | 6.490 | 5,695 |
| 2026-01-06 | 6.570 | 6.720 | 6.360 | 6.700 | 6.700 | 5,742 |
| 2026-01-05 | 6.340 | 6.600 | 6.140 | 6.440 | 6.440 | 8,909 |
| 2026-01-02 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 7,171 |
| 2025-12-30 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 3,012 |
| 2025-12-29 | 5.900 | 6.120 | 5.900 | 5.910 | 5.910 | 3,868 |
| 2025-12-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 3,796 |
| 2025-12-23 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 5,910 |
| 2025-12-22 | 6.300 | 6.380 | 5.810 | 5.940 | 5.940 | 6,495 |
| 2025-12-19 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 3,675 |
| 2025-12-18 | 6.190 | 6.370 | 6.100 | 6.370 | 6.370 | 4,366 |
| 2025-12-17 | 6.080 | 6.260 | 5.890 | 6.170 | 6.170 | 5,384 |
| 2025-12-16 | 6.520 | 6.520 | 6.000 | 6.120 | 6.120 | 6,718 |
| 2025-12-15 | 6.360 | 6.600 | 6.290 | 6.540 | 6.540 | 6,818 |
| 2025-12-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 6,983 |
| 2025-12-11 | 5.700 | 6.270 | 5.680 | 6.170 | 6.170 | 6,537 |
| 2025-12-10 | 5.630 | 5.780 | 5.450 | 5.620 | 5.620 | 3,805 |
| 2025-12-09 | 5.510 | 5.700 | 5.270 | 5.680 | 5.680 | 7,818 |
| 2025-12-08 | 5.510 | 5.750 | 5.410 | 5.500 | 5.500 | 7,292 |
| 2025-12-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 9,287 |
| 2025-12-04 | 6.080 | 6.300 | 6.040 | 6.180 | 6.180 | 5,288 |
| 2025-12-03 | 6.200 | 6.220 | 6.000 | 6.000 | 6.000 | 5,693 |
| 2025-12-02 | 5.860 | 6.130 | 5.820 | 6.130 | 6.130 | 6,843 |
| 2025-12-01 | 5.890 | 5.940 | 5.680 | 5.920 | 5.920 | 7,739 |
| 2025-11-28 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 6,810 |
| 2025-11-27 | 5.200 | 5.540 | 5.130 | 5.500 | 5.500 | 7,990 |
| 2025-11-26 | 4.950 | 5.230 | 4.930 | 5.210 | 5.210 | 4,306 |
| 2025-11-25 | 4.910 | 4.940 | 4.720 | 4.910 | 4.910 | 3,941 |
| 2025-11-24 | 4.780 | 4.910 | 4.780 | 4.910 | 4.910 | 3,083 |
| 2025-11-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,608 |
| 2025-11-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 3,246 |
| 2025-11-18 | 4.700 | 4.980 | 4.690 | 4.960 | 4.960 | 3,662 |
| 2025-11-17 | 4.930 | 4.970 | 4.800 | 4.800 | 4.800 | 4,140 |
| 2025-11-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,490 |
| 2025-11-13 | 4.560 | 4.820 | 4.560 | 4.700 | 4.700 | 7,423 |
| 2025-11-12 | 4.470 | 4.590 | 4.390 | 4.510 | 4.510 | 3,868 |
| 2025-11-11 | 4.380 | 4.470 | 4.350 | 4.350 | 4.350 | 4,409 |
| 2025-11-10 | 4.220 | 4.440 | 4.170 | 4.380 | 4.380 | 6,532 |
| 2025-11-07 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 5,468 |
| 2025-11-06 | 4.030 | 4.150 | 3.970 | 4.050 | 4.050 | 4,620 |
| 2025-11-05 | 3.850 | 4.040 | 3.840 | 3.990 | 3.990 | 4,549 |
| 2025-11-04 | 4.030 | 4.100 | 3.770 | 3.770 | 3.770 | 7,171 |
| 2025-11-03 | 3.900 | 4.000 | 3.850 | 3.990 | 3.990 | 4,747 |
| 2025-10-31 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 2,600 |
| 2025-10-30 | 3.840 | 3.870 | 3.750 | 3.870 | 3.870 | 2,249 |
| 2025-10-29 | 3.750 | 3.830 | 3.750 | 3.830 | 3.830 | 2,396 |
| 2025-10-28 | 3.910 | 3.930 | 3.720 | 3.790 | 3.790 | 3,450 |
| 2025-10-27 | 3.820 | 3.930 | 3.800 | 3.930 | 3.930 | 3,455 |
| 2025-10-24 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 3,029 |
| 2025-10-23 | 3.870 | 3.920 | 3.810 | 3.910 | 3.910 | 2,480 |
| 2025-10-22 | 3.870 | 3.920 | 3.800 | 3.910 | 3.910 | 2,681 |
| 2025-10-21 | 3.830 | 3.930 | 3.780 | 3.890 | 3.890 | 4,100 |
| 2025-10-20 | 3.760 | 3.900 | 3.730 | 3.830 | 3.830 | 5,061 |
← NewerPage 4 of 4 · 240 trading days
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.