PMAM3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.730	0.730	0.730	0.730	0.730	4,775
2026-01-15	0.670	0.760	0.660	0.700	0.700	8,277
2026-01-14	0.640	0.690	0.640	0.650	0.650	4,189
2026-01-13	0.640	0.650	0.620	0.630	0.630	3,147
2026-01-12	0.690	0.700	0.620	0.620	0.620	9,395
2026-01-09	0.680	0.680	0.680	0.680	0.680	4,725
2026-01-08	0.690	0.710	0.660	0.670	0.670	4,557
2026-01-07	0.730	0.740	0.670	0.710	0.710	4,414
2026-01-06	0.720	0.730	0.670	0.730	0.730	4,238
2026-01-05	0.770	0.810	0.670	0.720	0.720	7,501
2026-01-02	0.760	0.760	0.760	0.760	0.760	6,786
2025-12-30	0.690	0.690	0.690	0.690	0.690	6,109
2025-12-29	0.790	0.860	0.650	0.710	0.710	9,043
2025-12-26	0.760	0.760	0.760	0.760	0.760	6,206
2025-12-23	0.600	0.600	0.600	0.600	0.600	5,356
2025-12-22	0.520	0.570	0.500	0.550	0.550	4,318
2025-12-19	0.500	0.500	0.500	0.500	0.500	3,560
2025-12-18	0.530	0.570	0.490	0.510	0.510	7,784
2025-12-17	0.610	0.610	0.520	0.520	0.520	5,676
2025-12-16	0.630	0.630	0.530	0.550	0.550	7,758
2025-12-15	0.570	0.620	0.520	0.580	0.580	7,779
2025-12-12	0.560	0.560	0.560	0.560	0.560	9,723
2025-12-11	0.570	0.630	0.550	0.580	0.580	7,086
2025-12-10	0.590	0.590	0.540	0.560	0.560	9,095
2025-12-09	0.660	0.680	0.600	0.620	0.620	6,450
2025-12-08	0.630	0.660	0.600	0.650	0.650	6,268
2025-12-05	0.630	0.630	0.630	0.630	0.630	11,344
2025-12-04	0.600	0.750	0.590	0.680	0.680	9,109
2025-12-03	0.590	0.620	0.570	0.590	0.590	5,599
2025-12-02	0.620	0.620	0.570	0.570	0.570	8,452
2025-12-01	0.690	0.700	0.600	0.610	0.610	10,746
2025-11-28	0.680	0.680	0.680	0.680	0.680	4,710
2025-11-27	0.760	0.760	0.670	0.680	0.680	5,451
2025-11-26	0.700	0.770	0.620	0.710	0.710	11,495
2025-11-25	0.770	0.770	0.670	0.690	0.690	7,970
2025-11-24	0.840	0.840	0.750	0.770	0.770	8,970
2025-11-21	0.830	0.830	0.830	0.830	0.830	8,937
2025-11-19	0.910	0.910	0.910	0.910	0.910	4,432
2025-11-18	0.960	0.970	0.910	0.910	0.910	2,513
2025-11-17	0.950	0.980	0.920	0.950	0.950	4,305
2025-11-14	0.940	0.940	0.940	0.940	0.940	10,692
2025-11-13	1.050	1.050	0.920	0.950	0.950	7,149
2025-11-12	1.040	1.070	1.030	1.040	1.040	2,683
2025-11-11	1.030	1.070	1.030	1.060	1.060	3,330
2025-11-10	1.080	1.080	1.030	1.040	1.040	4,192
2025-11-07	1.060	1.060	1.060	1.060	1.060	3,550
2025-11-06	1.140	1.140	1.070	1.100	1.100	2,091
2025-11-05	1.130	1.130	1.070	1.120	1.120	2,993
2025-11-04	1.080	1.130	1.060	1.130	1.130	3,077
2025-11-03	1.090	1.100	1.040	1.050	1.050	5,216
2025-10-31	1.080	1.080	1.080	1.080	1.080	6,274
2025-10-30	1.160	1.160	1.100	1.130	1.130	3,122
2025-10-29	1.160	1.180	1.140	1.140	1.140	3,014
2025-10-28	1.170	1.190	1.140	1.190	1.190	2,338
2025-10-27	1.210	1.220	1.160	1.190	1.190	2,815
2025-10-24	1.210	1.210	1.210	1.210	1.210	3,383
2025-10-23	1.280	1.320	1.240	1.260	1.260	2,594
2025-10-22	1.130	1.310	1.130	1.240	1.240	4,007
2025-10-21	1.090	1.140	1.090	1.100	1.100	1,600

← NewerPage 4 of 4 · 239 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.