PGMN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,408 |
| 2025-10-16 | 3.690 | 3.760 | 3.610 | 3.680 | 3.680 | 4,270 |
| 2025-10-15 | 3.550 | 3.680 | 3.530 | 3.670 | 3.670 | 3,485 |
| 2025-10-14 | 3.530 | 3.590 | 3.490 | 3.590 | 3.590 | 3,435 |
| 2025-10-13 | 3.490 | 3.590 | 3.480 | 3.570 | 3.570 | 2,736 |
| 2025-10-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,790 |
| 2025-10-09 | 3.640 | 3.680 | 3.590 | 3.620 | 3.620 | 2,559 |
| 2025-10-08 | 3.550 | 3.660 | 3.540 | 3.660 | 3.660 | 2,767 |
| 2025-10-07 | 3.660 | 3.660 | 3.540 | 3.590 | 3.590 | 4,190 |
| 2025-10-06 | 3.650 | 3.690 | 3.590 | 3.660 | 3.660 | 3,307 |
| 2025-10-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 3,241 |
| 2025-10-02 | 3.640 | 3.660 | 3.530 | 3.610 | 3.610 | 4,737 |
| 2025-10-01 | 3.640 | 3.700 | 3.570 | 3.610 | 3.610 | 4,152 |
| 2025-09-30 | 3.620 | 3.640 | 3.560 | 3.620 | 3.620 | 2,641 |
| 2025-09-29 | 3.580 | 3.650 | 3.570 | 3.620 | 3.620 | 2,799 |
| 2025-09-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,866 |
| 2025-09-25 | 3.620 | 3.630 | 3.540 | 3.630 | 3.630 | 3,089 |
| 2025-09-24 | 3.670 | 3.710 | 3.560 | 3.640 | 3.640 | 2,920 |
| 2025-09-23 | 3.630 | 3.680 | 3.590 | 3.630 | 3.630 | 2,651 |
| 2025-09-22 | 3.610 | 3.650 | 3.550 | 3.590 | 3.590 | 4,383 |
| 2025-09-19 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2,535 |
| 2025-09-18 | 3.680 | 3.710 | 3.580 | 3.700 | 3.700 | 3,593 |
| 2025-09-17 | 3.560 | 3.690 | 3.550 | 3.680 | 3.680 | 3,656 |
| 2025-09-16 | 3.660 | 3.720 | 3.550 | 3.560 | 3.560 | 6,176 |
| 2025-09-15 | 3.790 | 3.820 | 3.650 | 3.720 | 3.720 | 5,667 |
| 2025-09-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3,539 |
| 2025-09-11 | 3.840 | 3.990 | 3.840 | 3.920 | 3.920 | 2,911 |
| 2025-09-10 | 3.900 | 3.950 | 3.860 | 3.920 | 3.920 | 2,964 |
| 2025-09-09 | 3.820 | 3.900 | 3.790 | 3.890 | 3.890 | 3,591 |
| 2025-09-08 | 3.880 | 3.880 | 3.750 | 3.750 | 3.750 | 2,777 |
| 2025-09-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,363 |
| 2025-09-04 | 3.630 | 3.900 | 3.620 | 3.710 | 3.710 | 4,402 |
| 2025-09-03 | 3.580 | 3.640 | 3.520 | 3.640 | 3.640 | 1,722 |
| 2025-09-02 | 3.610 | 3.610 | 3.460 | 3.540 | 3.540 | 3,829 |
| 2025-09-01 | 3.670 | 3.680 | 3.540 | 3.630 | 3.630 | 4,724 |
| 2025-08-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 5,685 |
| 2025-08-28 | 3.710 | 3.840 | 3.690 | 3.820 | 3.820 | 2,420 |
| 2025-08-27 | 3.620 | 3.700 | 3.580 | 3.700 | 3.700 | 1,499 |
| 2025-08-26 | 3.650 | 3.720 | 3.580 | 3.580 | 3.580 | 2,766 |
| 2025-08-25 | 3.680 | 3.760 | 3.640 | 3.690 | 3.690 | 3,057 |
| 2025-08-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,152 |
| 2025-08-21 | 3.580 | 3.590 | 3.510 | 3.510 | 3.510 | 2,562 |
| 2025-08-20 | 3.620 | 3.630 | 3.540 | 3.630 | 3.630 | 2,160 |
| 2025-08-19 | 3.650 | 3.670 | 3.560 | 3.560 | 3.560 | 2,339 |
| 2025-08-18 | 3.720 | 3.720 | 3.620 | 3.720 | 3.720 | 2,020 |
| 2025-08-15 | 3.630 | 3.680 | 3.530 | 3.650 | 3.650 | 5,700 |
| 2025-08-14 | 3.630 | 3.700 | 3.590 | 3.620 | 3.620 | 2,874 |
| 2025-08-13 | 3.820 | 3.820 | 3.650 | 3.650 | 3.650 | 3,577 |
| 2025-08-12 | 3.760 | 3.820 | 3.710 | 3.800 | 3.800 | 2,715 |
| 2025-08-11 | 3.860 | 3.870 | 3.760 | 3.800 | 3.800 | 2,905 |
| 2025-08-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,721 |
| 2025-08-07 | 3.940 | 4.020 | 3.860 | 3.860 | 3.860 | 3,433 |
| 2025-08-06 | 3.910 | 3.970 | 3.840 | 3.950 | 3.950 | 2,873 |
| 2025-08-05 | 3.940 | 4.090 | 3.730 | 3.830 | 3.830 | 7,835 |
| 2025-08-04 | 3.940 | 4.000 | 3.860 | 3.880 | 3.880 | 4,870 |
| 2025-08-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 7,030 |
| 2025-07-31 | 3.640 | 3.880 | 3.560 | 3.830 | 3.830 | 6,576 |
| 2025-07-30 | 3.470 | 3.680 | 3.470 | 3.660 | 3.660 | 3,380 |
| 2025-07-29 | 3.420 | 3.560 | 3.420 | 3.550 | 3.550 | 2,683 |
| 2025-07-28 | 3.410 | 3.500 | 3.370 | 3.450 | 3.450 | 1,233 |
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.