PMAM3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.240	0.250	0.220	0.250	0.250	6,082
2026-07-10	0.220	0.220	0.220	0.220	0.220	4,231
2026-07-09	0.220	0.250	0.210	0.230	0.230	8,356
2026-07-08	0.240	0.240	0.210	0.220	0.220	6,072
2026-07-07	0.240	0.240	0.220	0.230	0.230	5,077
2026-07-06	0.240	0.240	0.220	0.240	0.240	6,073
2026-07-03	0.230	0.230	0.230	0.230	0.230	7,637
2026-07-02	0.260	0.260	0.230	0.250	0.250	5,839
2026-07-01	0.260	0.270	0.250	0.260	0.260	5,911
2026-06-30	0.290	0.290	0.250	0.250	0.250	6,687
2026-06-29	0.290	0.300	0.270	0.290	0.290	6,250
2026-06-26	0.280	0.280	0.280	0.280	0.280	4,056
2026-06-25	0.290	0.290	0.270	0.280	0.280	4,602
2026-06-24	0.290	0.290	0.270	0.290	0.290	3,303
2026-06-23	0.290	0.300	0.260	0.280	0.280	7,922
2026-06-22	0.300	0.310	0.290	0.300	0.300	6,213
2026-06-19	0.300	0.300	0.300	0.300	0.300	5,878
2026-06-18	0.370	0.370	0.300	0.310	0.310	5,848
2026-06-17	0.320	0.370	0.310	0.360	0.360	8,427
2026-06-16	0.330	0.330	0.300	0.310	0.310	4,195
2026-06-15	0.310	0.330	0.300	0.330	0.330	6,119
2026-06-12	0.320	0.320	0.300	0.300	0.300	3,915
2026-06-11	0.330	0.330	0.290	0.320	0.320	5,074
2026-06-10	0.300	0.330	0.290	0.320	0.320	4,906
2026-06-09	0.330	0.330	0.290	0.300	0.300	6,222
2026-06-08	0.320	0.340	0.300	0.320	0.320	7,760
2026-06-05	0.320	0.320	0.320	0.320	0.320	6,692
2026-06-03	0.280	0.280	0.280	0.280	0.280	4,649
2026-06-02	0.240	0.310	0.230	0.280	0.280	15,744
2026-06-01	0.330	0.330	0.270	0.290	0.290	10,410
2026-05-29	0.340	0.340	0.340	0.340	0.340	7,740
2026-05-28	0.330	0.400	0.330	0.360	0.360	8,042
2026-05-27	0.430	0.430	0.310	0.320	0.320	12,356
2026-05-26	0.480	0.480	0.390	0.420	0.420	9,388
2026-05-25	0.500	0.500	0.470	0.480	0.480	2,655
2026-05-22	0.490	0.490	0.490	0.490	0.490	3,333
2026-05-21	0.490	0.500	0.480	0.480	0.480	2,266
2026-05-20	0.490	0.500	0.470	0.490	0.490	3,176
2026-05-19	0.480	0.490	0.470	0.480	0.480	2,905
2026-05-18	0.510	0.510	0.480	0.490	0.490	3,278
2026-05-15	0.500	0.500	0.500	0.500	0.500	4,722
2026-05-14	0.530	0.540	0.500	0.510	0.510	2,701
2026-05-13	0.510	0.530	0.470	0.510	0.510	10,325
2026-05-12	0.560	0.600	0.470	0.510	0.510	12,042
2026-05-11	0.600	0.600	0.550	0.570	0.570	4,706
2026-05-08	0.580	0.580	0.580	0.580	0.580	5,569
2026-05-07	0.600	0.640	0.590	0.600	0.600	5,570
2026-05-06	0.600	0.600	0.580	0.600	0.600	3,368
2026-05-05	0.610	0.630	0.560	0.600	0.600	11,816
2026-05-04	0.570	0.650	0.560	0.600	0.600	9,567
2026-04-30	0.550	0.550	0.550	0.550	0.550	2,128
2026-04-29	0.550	0.550	0.530	0.550	0.550	3,261
2026-04-28	0.540	0.550	0.530	0.530	0.530	4,619
2026-04-27	0.560	0.570	0.530	0.540	0.540	5,943
2026-04-24	0.550	0.550	0.550	0.550	0.550	6,683
2026-04-23	0.560	0.570	0.530	0.540	0.540	3,994
2026-04-22	0.560	0.590	0.560	0.560	0.560	6,647
2026-04-20	0.560	0.560	0.560	0.560	0.560	7,092
2026-04-17	0.550	0.550	0.550	0.550	0.550	10,282
2026-04-16	0.670	0.670	0.570	0.570	0.570	16,772

← NewerPage 2 of 8 · 451 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.