PGMN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,202 |
| 2025-07-24 | 3.480 | 3.540 | 3.450 | 3.460 | 3.460 | 1,663 |
| 2025-07-23 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 2,514 |
| 2025-07-22 | 3.370 | 3.570 | 3.370 | 3.460 | 3.460 | 4,684 |
| 2025-07-21 | 3.410 | 3.440 | 3.390 | 3.440 | 3.440 | 3,180 |
| 2025-07-18 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 3,721 |
| 2025-07-17 | 3.430 | 3.470 | 3.370 | 3.440 | 3.440 | 2,783 |
| 2025-07-16 | 3.270 | 3.420 | 3.270 | 3.420 | 3.420 | 2,834 |
| 2025-07-15 | 3.220 | 3.330 | 3.220 | 3.320 | 3.320 | 1,993 |
| 2025-07-14 | 3.290 | 3.340 | 3.250 | 3.250 | 3.250 | 2,987 |
| 2025-07-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,954 |
| 2025-07-10 | 3.350 | 3.400 | 3.320 | 3.330 | 3.330 | 2,033 |
| 2025-07-09 | 3.320 | 3.420 | 3.320 | 3.380 | 3.380 | 1,731 |
| 2025-07-08 | 3.350 | 3.430 | 3.310 | 3.420 | 3.420 | 2,448 |
| 2025-07-07 | 3.350 | 3.410 | 3.300 | 3.330 | 3.330 | 4,268 |
| 2025-07-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,448 |
| 2025-07-03 | 3.330 | 3.410 | 3.330 | 3.360 | 3.360 | 1,814 |
| 2025-07-02 | 3.410 | 3.440 | 3.330 | 3.350 | 3.350 | 3,320 |
| 2025-07-01 | 3.400 | 3.470 | 3.380 | 3.380 | 3.380 | 2,603 |
| 2025-06-30 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 2,735 |
| 2025-06-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 2,381 |
| 2025-06-26 | 3.440 | 3.560 | 3.430 | 3.480 | 3.480 | 1,819 |
| 2025-06-25 | 3.470 | 3.570 | 3.460 | 3.460 | 3.460 | 2,237 |
| 2025-06-24 | 3.330 | 3.490 | 3.330 | 3.440 | 3.440 | 2,712 |
| 2025-06-23 | 3.360 | 3.430 | 3.310 | 3.410 | 3.410 | 3,141 |
| 2025-06-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,345 |
| 2025-06-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,762 |
| 2025-06-17 | 3.440 | 3.510 | 3.400 | 3.410 | 3.410 | 2,575 |
| 2025-06-16 | 3.330 | 3.500 | 3.330 | 3.390 | 3.390 | 3,216 |
| 2025-06-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,226 |
| 2025-06-12 | 3.370 | 3.400 | 3.300 | 3.400 | 3.400 | 2,182 |
| 2025-06-11 | 3.350 | 3.420 | 3.260 | 3.330 | 3.330 | 2,975 |
| 2025-06-10 | 3.380 | 3.410 | 3.300 | 3.340 | 3.340 | 2,438 |
| 2025-06-09 | 3.450 | 3.450 | 3.320 | 3.400 | 3.400 | 3,012 |
| 2025-06-06 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 2,124 |
| 2025-06-05 | 3.530 | 3.600 | 3.450 | 3.450 | 3.450 | 2,594 |
| 2025-06-04 | 3.550 | 3.630 | 3.520 | 3.540 | 3.540 | 1,778 |
| 2025-06-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,499 |
| 2025-06-02 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,735 |
| 2025-05-30 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 4,076 |
| 2025-05-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,421 |
| 2025-05-28 | 3.440 | 3.630 | 3.440 | 3.610 | 3.610 | 5,626 |
| 2025-05-27 | 3.310 | 3.510 | 3.310 | 3.410 | 3.410 | 3,913 |
| 2025-05-26 | 3.340 | 3.400 | 3.290 | 3.290 | 3.290 | 3,027 |
| 2025-05-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 3,145 |
| 2025-05-22 | 3.300 | 3.390 | 3.230 | 3.320 | 3.320 | 2,093 |
| 2025-05-21 | 3.340 | 3.350 | 3.250 | 3.250 | 3.250 | 2,507 |
| 2025-05-20 | 3.290 | 3.400 | 3.190 | 3.280 | 3.280 | 3,767 |
| 2025-05-19 | 3.390 | 3.420 | 3.320 | 3.350 | 3.350 | 2,144 |
| 2025-05-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 2,993 |
| 2025-05-15 | 3.350 | 3.440 | 3.300 | 3.320 | 3.320 | 2,217 |
| 2025-05-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2,698 |
| 2025-05-13 | 3.280 | 3.450 | 3.280 | 3.400 | 3.400 | 3,252 |
| 2025-05-12 | 3.460 | 3.540 | 3.210 | 3.270 | 3.270 | 6,423 |
| 2025-05-09 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-05-06 | 3.270 | 3.460 | 3.270 | 3.300 | 3.300 | 4,443 |
| 2025-05-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 3,924 |
| 2025-05-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,298 |
| 2025-04-30 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 2,605 |
| 2025-04-29 | 3.320 | 3.470 | 3.320 | 3.430 | 3.430 | 2,477 |
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.