PMAM3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.660	0.710	0.610	0.670	0.670	15,289
2026-04-14	0.570	0.660	0.560	0.650	0.650	16,751
2026-04-13	0.590	0.620	0.550	0.560	0.560	8,742
2026-04-10	0.580	0.580	0.580	0.580	0.580	12,662
2026-04-09	0.540	0.560	0.520	0.530	0.530	6,225
2026-04-08	0.510	0.540	0.510	0.530	0.530	4,312
2026-04-07	0.510	0.520	0.500	0.500	0.500	2,570
2026-04-06	0.510	0.520	0.500	0.520	0.520	2,902
2026-04-02	0.510	0.510	0.510	0.510	0.510	3,151
2026-04-01	0.520	0.520	0.500	0.500	0.500	3,056
2026-03-31	0.520	0.530	0.500	0.510	0.510	3,408
2026-03-30	0.540	0.540	0.510	0.520	0.520	3,890
2026-03-27	0.530	0.530	0.530	0.530	0.530	4,062
2026-03-26	0.530	0.540	0.520	0.530	0.530	5,098
2026-03-25	0.540	0.560	0.520	0.520	0.520	4,586
2026-03-24	0.550	0.560	0.530	0.530	0.530	2,698
2026-03-23	0.530	0.570	0.520	0.560	0.560	3,940
2026-03-20	0.530	0.530	0.530	0.530	0.530	2,405
2026-03-19	0.540	0.540	0.500	0.520	0.520	4,984
2026-03-18	0.540	0.550	0.520	0.540	0.540	5,513
2026-03-17	0.540	0.560	0.530	0.560	0.560	2,741
2026-03-16	0.580	0.580	0.520	0.530	0.530	7,015
2026-03-13	0.540	0.540	0.540	0.540	0.540	6,276
2026-03-12	0.550	0.580	0.510	0.580	0.580	7,898
2026-03-11	0.540	0.560	0.520	0.530	0.530	4,931
2026-03-10	0.510	0.560	0.500	0.560	0.560	12,355
2026-03-09	0.550	0.570	0.490	0.500	0.500	13,187
2026-03-06	0.570	0.570	0.570	0.570	0.570	7,017
2026-03-05	0.610	0.620	0.570	0.580	0.580	6,654
2026-03-04	0.620	0.630	0.590	0.600	0.600	8,035
2026-03-03	0.640	0.650	0.580	0.620	0.620	9,899
2026-03-02	0.640	0.650	0.620	0.640	0.640	9,056
2026-02-27	0.650	0.650	0.650	0.650	0.650	11,314
2026-02-26	0.680	0.690	0.670	0.680	0.680	7,257
2026-02-25	0.670	0.700	0.670	0.690	0.690	4,781
2026-02-24	0.680	0.690	0.670	0.680	0.680	4,914
2026-02-23	0.750	0.770	0.600	0.670	0.670	11,006
2026-02-20	0.740	0.740	0.740	0.740	0.740	7,848
2026-02-19	0.700	0.740	0.690	0.720	0.720	7,327
2026-02-18	0.720	0.730	0.700	0.710	0.710	3,648
2026-02-13	0.720	0.720	0.720	0.720	0.720	7,875
2026-02-12	0.750	0.760	0.710	0.720	0.720	5,481
2026-02-11	0.730	0.780	0.720	0.740	0.740	7,552
2026-02-10	0.730	0.750	0.720	0.730	0.730	6,889
2026-02-09	0.700	0.750	0.700	0.740	0.740	11,433
2026-02-06	0.700	0.700	0.700	0.700	0.700	10,406
2026-02-05	0.730	0.740	0.720	0.720	0.720	5,724
2026-02-04	0.750	0.760	0.710	0.710	0.710	8,405
2026-02-03	0.690	0.760	0.680	0.750	0.750	16,213
2026-02-02	0.750	0.830	0.670	0.680	0.680	14,350
2026-01-30	0.880	0.920	0.770	0.770	0.770	6,805
2026-01-29	0.910	0.930	0.860	0.870	0.870	9,550
2026-01-28	0.920	0.960	0.890	0.900	0.900	9,181
2026-01-27	0.990	1.000	0.920	0.930	0.930	12,349
2026-01-26	1.030	1.130	0.970	0.980	0.980	12,396
2026-01-23	1.010	1.010	1.010	1.010	1.010	11,043
2026-01-22	1.040	1.080	0.910	1.080	1.080	16,008
2026-01-21	0.890	1.020	0.810	1.020	1.020	11,741
2026-01-20	0.880	0.890	0.770	0.880	0.880	6,844
2026-01-19	0.740	0.920	0.730	0.870	0.870	13,297

← NewerPage 3 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.