PGMN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.450 | 3.450 | 3.330 | 3.340 | 3.340 | 2,493 |
| 2025-04-25 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 2,211 |
| 2025-04-24 | 3.270 | 3.450 | 3.270 | 3.370 | 3.370 | 4,176 |
| 2025-04-23 | 3.350 | 3.390 | 3.280 | 3.340 | 3.340 | 2,215 |
| 2025-04-22 | 3.310 | 3.420 | 3.280 | 3.340 | 3.340 | 5,273 |
| 2025-04-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,821 |
| 2025-04-16 | 3.270 | 3.330 | 3.240 | 3.290 | 3.290 | 2,349 |
| 2025-04-15 | 3.280 | 3.420 | 3.250 | 3.310 | 3.310 | 2,811 |
| 2025-04-14 | 3.360 | 3.500 | 3.350 | 3.350 | 3.350 | 2,572 |
| 2025-04-11 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,489 |
| 2025-04-10 | 3.360 | 3.420 | 3.310 | 3.310 | 3.310 | 3,556 |
| 2025-04-09 | 3.200 | 3.400 | 3.120 | 3.320 | 3.320 | 4,992 |
| 2025-04-08 | 3.200 | 3.300 | 3.150 | 3.200 | 3.200 | 1,851 |
| 2025-04-07 | 3.280 | 3.280 | 3.040 | 3.140 | 3.140 | 3,565 |
| 2025-04-04 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 3,440 |
| 2025-04-03 | 3.300 | 3.510 | 3.300 | 3.430 | 3.430 | 3,937 |
| 2025-04-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 3,571 |
| 2025-04-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6,225 |
| 2025-03-31 | 3.180 | 3.220 | 3.100 | 3.200 | 3.200 | 2,826 |
| 2025-03-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,535 |
| 2025-03-27 | 3.170 | 3.250 | 3.150 | 3.190 | 3.190 | 3,140 |
| 2025-03-26 | 3.120 | 3.250 | 3.120 | 3.150 | 3.150 | 3,035 |
| 2025-03-25 | 3.100 | 3.240 | 3.100 | 3.130 | 3.130 | 2,666 |
| 2025-03-24 | 3.240 | 3.240 | 3.100 | 3.180 | 3.180 | 2,468 |
| 2025-03-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,245 |
| 2025-03-20 | 3.250 | 3.250 | 3.130 | 3.210 | 3.210 | 3,748 |
| 2025-03-19 | 3.060 | 3.250 | 3.050 | 3.230 | 3.230 | 5,639 |
| 2025-03-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,345 |
| 2025-03-17 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 4,777 |
| 2025-03-14 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 4,886 |
| 2025-03-13 | 2.990 | 3.000 | 2.890 | 2.980 | 2.980 | 4,467 |
| 2025-03-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 6,258 |
| 2025-03-11 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 15,477 |
| 2025-03-10 | 3.010 | 3.080 | 2.950 | 3.000 | 3.000 | 3,829 |
| 2025-03-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 5,982 |
| 2025-03-06 | 2.820 | 2.940 | 2.790 | 2.940 | 2.940 | 3,782 |
| 2025-03-05 | 2.800 | 2.890 | 2.770 | 2.790 | 2.790 | 3,565 |
| 2025-02-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 7,528 |
| 2025-02-27 | 2.910 | 2.960 | 2.840 | 2.900 | 2.900 | 6,160 |
| 2025-02-26 | 2.930 | 2.960 | 2.820 | 2.880 | 2.880 | 6,374 |
| 2025-02-25 | 2.910 | 2.970 | 2.900 | 2.950 | 2.950 | 3,876 |
| 2025-02-24 | 3.090 | 3.090 | 2.910 | 2.960 | 2.960 | 6,780 |
| 2025-02-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 4,082 |
| 2025-02-20 | 3.200 | 3.200 | 3.080 | 3.150 | 3.150 | 3,061 |
| 2025-02-19 | 3.170 | 3.240 | 3.130 | 3.200 | 3.200 | 3,204 |
| 2025-02-18 | 3.310 | 3.330 | 3.130 | 3.300 | 3.300 | 5,564 |
| 2025-02-17 | 3.250 | 3.420 | 3.250 | 3.300 | 3.300 | 4,241 |
| 2025-02-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,380 |
| 2025-02-13 | 3.290 | 3.310 | 3.230 | 3.230 | 3.230 | 2,692 |
| 2025-02-12 | 3.210 | 3.350 | 3.200 | 3.250 | 3.250 | 3,759 |
| 2025-02-11 | 3.100 | 3.310 | 3.100 | 3.260 | 3.260 | 7,598 |
| 2025-02-10 | 3.090 | 3.160 | 3.080 | 3.150 | 3.150 | 3,160 |
| 2025-02-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,415 |
| 2025-02-06 | 3.160 | 3.160 | 3.040 | 3.130 | 3.130 | 2,481 |
| 2025-02-05 | 3.160 | 3.160 | 3.080 | 3.130 | 3.130 | 3,521 |
| 2025-02-04 | 3.150 | 3.190 | 3.070 | 3.100 | 3.100 | 2,990 |
| 2025-02-03 | 3.150 | 3.150 | 3.070 | 3.140 | 3.140 | 5,102 |
| 2025-01-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,207 |
| 2025-01-30 | 3.090 | 3.190 | 3.090 | 3.130 | 3.130 | 5,949 |
| 2025-01-29 | 3.040 | 3.110 | 3.000 | 3.050 | 3.050 | 4,885 |
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.