PGMN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.820 | 5.190 | 4.780 | 5.120 | 5.120 | 17,831 |
| 2026-10-06 | 4.580 | 4.900 | 4.300 | 4.740 | 4.740 | 19,597 |
| 2026-10-05 | 3.810 | 4.670 | 3.810 | 4.500 | 4.500 | 30,859 |
| 2026-10-02 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 8,612 |
| 2026-10-01 | 3.520 | 3.590 | 3.440 | 3.450 | 3.450 | 10,242 |
| 2026-09-30 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2026-09-28 | 3.400 | 3.410 | 3.290 | 3.360 | 3.360 | 10,140 |
| 2026-09-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 9,937 |
| 2026-09-24 | 3.780 | 3.780 | 3.340 | 3.520 | 3.520 | 19,776 |
| 2026-09-23 | 4.050 | 4.050 | 3.700 | 3.810 | 3.810 | 13,752 |
| 2026-09-22 | 3.890 | 4.030 | 3.820 | 3.990 | 3.990 | 5,989 |
| 2026-09-21 | 3.720 | 3.910 | 3.720 | 3.800 | 3.800 | 7,215 |
| 2026-09-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 6,447 |
| 2026-09-17 | 3.860 | 3.890 | 3.750 | 3.820 | 3.820 | 5,296 |
| 2026-09-16 | 3.920 | 3.970 | 3.800 | 3.800 | 3.800 | 7,026 |
| 2026-09-15 | 3.800 | 3.920 | 3.790 | 3.910 | 3.910 | 4,945 |
| 2026-09-14 | 3.750 | 3.860 | 3.700 | 3.790 | 3.790 | 5,541 |
| 2026-09-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 5,678 |
| 2026-09-10 | 3.730 | 3.890 | 3.660 | 3.870 | 3.870 | 5,046 |
| 2026-09-09 | 3.930 | 3.950 | 3.710 | 3.780 | 3.780 | 8,740 |
| 2026-09-08 | 3.870 | 3.990 | 3.870 | 3.950 | 3.950 | 8,682 |
| 2026-09-04 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 6,702 |
| 2026-09-03 | 3.830 | 3.910 | 3.760 | 3.770 | 3.770 | 8,295 |
| 2026-09-02 | 3.540 | 3.840 | 3.520 | 3.840 | 3.840 | 9,413 |
| 2026-09-01 | 3.530 | 3.590 | 3.480 | 3.510 | 3.510 | 9,124 |
| 2026-08-31 | 3.410 | 3.570 | 3.360 | 3.560 | 3.560 | 5,041 |
| 2026-08-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 4,639 |
| 2026-08-27 | 3.450 | 3.490 | 3.420 | 3.460 | 3.460 | 4,915 |
| 2026-08-26 | 3.550 | 3.580 | 3.450 | 3.510 | 3.510 | 4,615 |
| 2026-08-25 | 3.360 | 3.580 | 3.310 | 3.580 | 3.580 | 5,406 |
| 2026-08-24 | 3.430 | 3.430 | 3.300 | 3.350 | 3.350 | 5,987 |
| 2026-08-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,387 |
| 2026-08-20 | 3.310 | 3.320 | 3.220 | 3.270 | 3.270 | 6,267 |
| 2026-08-19 | 3.310 | 3.390 | 3.270 | 3.270 | 3.270 | 5,631 |
| 2026-08-18 | 3.370 | 3.400 | 3.240 | 3.240 | 3.240 | 6,471 |
| 2026-08-17 | 3.280 | 3.400 | 3.260 | 3.360 | 3.360 | 5,365 |
| 2026-08-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 6,289 |
| 2026-08-13 | 3.390 | 3.430 | 3.310 | 3.360 | 3.360 | 5,657 |
| 2026-08-12 | 3.330 | 3.520 | 3.260 | 3.310 | 3.310 | 7,584 |
| 2026-08-11 | 3.380 | 3.400 | 3.220 | 3.270 | 3.270 | 7,617 |
| 2026-08-10 | 3.530 | 3.570 | 3.350 | 3.390 | 3.390 | 7,140 |
| 2026-08-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 6,944 |
| 2026-08-06 | 3.540 | 3.550 | 3.360 | 3.390 | 3.390 | 9,940 |
| 2026-08-05 | 3.590 | 3.900 | 3.520 | 3.590 | 3.590 | 12,376 |
| 2026-08-04 | 3.380 | 3.590 | 3.360 | 3.580 | 3.580 | 10,130 |
| 2026-08-03 | 3.260 | 3.350 | 3.130 | 3.200 | 3.200 | 9,420 |
| 2026-07-31 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 3,233 |
| 2026-07-30 | 3.160 | 3.250 | 3.120 | 3.180 | 3.180 | 5,231 |
| 2026-07-29 | 3.200 | 3.210 | 3.100 | 3.160 | 3.160 | 7,739 |
| 2026-07-28 | 3.360 | 3.470 | 3.200 | 3.230 | 3.230 | 7,773 |
| 2026-07-27 | 3.400 | 3.500 | 3.300 | 3.300 | 3.300 | 5,522 |
| 2026-07-24 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 5,460 |
| 2026-07-23 | 3.470 | 3.530 | 3.380 | 3.390 | 3.390 | 5,199 |
| 2026-07-22 | 3.440 | 3.530 | 3.380 | 3.520 | 3.520 | 4,761 |
| 2026-07-21 | 3.440 | 3.470 | 3.350 | 3.370 | 3.370 | 6,198 |
| 2026-07-20 | 3.470 | 3.520 | 3.420 | 3.420 | 3.420 | 4,558 |
| 2026-07-17 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 6,842 |
| 2026-07-16 | 3.560 | 3.580 | 3.460 | 3.500 | 3.500 | 5,253 |
| 2026-07-15 | 3.620 | 3.620 | 3.500 | 3.580 | 3.580 | 9,381 |
| 2026-07-14 | 3.600 | 3.720 | 3.510 | 3.580 | 3.580 | 4,215 |
Page 1 of 2 · 118 trading daysOlder →
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.