PGMN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.010 | 3.050 | 2.990 | 3.030 | 3.030 | 5,037 |
| 2025-01-27 | 3.060 | 3.090 | 3.000 | 3.050 | 3.050 | 6,276 |
| 2025-01-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,604 |
| 2025-01-23 | 3.180 | 3.250 | 3.100 | 3.120 | 3.120 | 4,320 |
| 2025-01-22 | 3.040 | 3.250 | 3.020 | 3.240 | 3.240 | 11,885 |
| 2025-01-21 | 3.100 | 3.100 | 2.900 | 3.030 | 3.030 | 15,404 |
| 2025-01-20 | 3.410 | 3.410 | 3.240 | 3.300 | 3.300 | 17,172 |
| 2025-01-17 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 12,213 |
| 2025-01-16 | 3.500 | 3.500 | 3.390 | 3.420 | 3.420 | 6,398 |
| 2025-01-15 | 3.400 | 3.490 | 3.360 | 3.480 | 3.480 | 8,032 |
| 2025-01-14 | 3.400 | 3.460 | 3.340 | 3.450 | 3.450 | 7,717 |
| 2025-01-13 | 3.300 | 3.400 | 3.270 | 3.400 | 3.400 | 7,392 |
| 2025-01-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 6,379 |
| 2025-01-09 | 3.360 | 3.370 | 3.280 | 3.330 | 3.330 | 4,496 |
| 2025-01-08 | 3.420 | 3.440 | 3.260 | 3.320 | 3.320 | 6,441 |
| 2025-01-07 | 3.280 | 3.490 | 3.280 | 3.490 | 3.490 | 7,738 |
| 2025-01-06 | 3.140 | 3.380 | 3.050 | 3.340 | 3.340 | 9,916 |
| 2025-01-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,592 |
| 2025-01-02 | 3.180 | 3.180 | 3.080 | 3.110 | 3.110 | 4,003 |
| 2024-12-30 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 3,589 |
| 2024-12-27 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 3,505 |
| 2024-12-26 | 3.220 | 3.220 | 3.070 | 3.080 | 3.080 | 5,510 |
| 2024-12-23 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 4,130 |
| 2024-12-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,777 |
| 2024-12-19 | 3.000 | 3.150 | 2.980 | 3.070 | 3.070 | 3,353 |
| 2024-12-18 | 3.160 | 3.190 | 2.960 | 3.000 | 3.000 | 7,542 |
| 2024-12-17 | 3.090 | 3.260 | 3.060 | 3.120 | 3.120 | 5,996 |
| 2024-12-16 | 3.090 | 3.200 | 3.050 | 3.050 | 3.050 | 3,881 |
| 2024-12-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,688 |
| 2024-12-12 | 3.480 | 3.480 | 3.150 | 3.250 | 3.250 | 5,341 |
| 2024-12-11 | 3.250 | 3.470 | 3.190 | 3.450 | 3.450 | 3,426 |
← NewerPage 8 of 8 · 451 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.