PMAM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4,987 |
| 2025-10-16 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 3,437 |
| 2025-10-15 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 3,302 |
| 2025-10-14 | 1.120 | 1.150 | 1.090 | 1.100 | 1.100 | 3,815 |
| 2025-10-13 | 1.170 | 1.180 | 1.090 | 1.110 | 1.110 | 4,734 |
| 2025-10-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 3,658 |
| 2025-10-09 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 3,077 |
| 2025-10-08 | 1.300 | 1.300 | 1.220 | 1.240 | 1.240 | 1,741 |
| 2025-10-07 | 1.240 | 1.270 | 1.220 | 1.250 | 1.250 | 3,820 |
| 2025-10-06 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 3,563 |
| 2025-10-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,931 |
| 2025-10-02 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 2,928 |
| 2025-10-01 | 1.350 | 1.400 | 1.290 | 1.300 | 1.300 | 4,258 |
| 2025-09-30 | 1.380 | 1.400 | 1.330 | 1.340 | 1.340 | 2,981 |
| 2025-09-29 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 2,497 |
| 2025-09-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 3,391 |
| 2025-09-25 | 1.380 | 1.480 | 1.370 | 1.400 | 1.400 | 2,620 |
| 2025-09-24 | 1.400 | 1.430 | 1.370 | 1.370 | 1.370 | 3,366 |
| 2025-09-23 | 1.480 | 1.480 | 1.360 | 1.370 | 1.370 | 5,252 |
| 2025-09-22 | 1.470 | 1.510 | 1.450 | 1.500 | 1.500 | 4,368 |
| 2025-09-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4,022 |
| 2025-09-18 | 1.720 | 1.750 | 1.410 | 1.480 | 1.480 | 10,166 |
| 2025-09-17 | 1.680 | 1.740 | 1.630 | 1.700 | 1.700 | 5,204 |
| 2025-09-16 | 1.500 | 1.810 | 1.490 | 1.680 | 1.680 | 10,917 |
| 2025-09-15 | 1.500 | 1.560 | 1.470 | 1.520 | 1.520 | 3,065 |
| 2025-09-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,639 |
| 2025-09-11 | 1.550 | 1.600 | 1.510 | 1.510 | 1.510 | 2,392 |
| 2025-09-10 | 1.530 | 1.570 | 1.510 | 1.520 | 1.520 | 2,720 |
| 2025-09-09 | 1.640 | 1.660 | 1.510 | 1.510 | 1.510 | 3,211 |
| 2025-09-08 | 1.650 | 1.700 | 1.530 | 1.640 | 1.640 | 2,612 |
| 2025-09-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4,584 |
| 2025-09-04 | 1.640 | 1.690 | 1.600 | 1.650 | 1.650 | 2,273 |
| 2025-09-03 | 1.670 | 1.710 | 1.620 | 1.620 | 1.620 | 2,707 |
| 2025-09-02 | 1.640 | 1.670 | 1.520 | 1.630 | 1.630 | 2,062 |
| 2025-09-01 | 1.620 | 1.770 | 1.470 | 1.620 | 1.620 | 3,397 |
| 2025-08-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,446 |
| 2025-08-28 | 1.400 | 1.520 | 1.340 | 1.440 | 1.440 | 3,847 |
| 2025-08-27 | 1.270 | 1.460 | 1.250 | 1.360 | 1.360 | 3,501 |
| 2025-08-26 | 1.350 | 1.350 | 1.240 | 1.260 | 1.260 | 2,579 |
| 2025-08-25 | 1.350 | 1.370 | 1.280 | 1.330 | 1.330 | 2,588 |
| 2025-08-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,594 |
| 2025-08-21 | 1.400 | 1.400 | 1.280 | 1.280 | 1.280 | 3,150 |
| 2025-08-20 | 1.380 | 1.430 | 1.350 | 1.360 | 1.360 | 2,121 |
| 2025-08-19 | 1.430 | 1.500 | 1.300 | 1.400 | 1.400 | 3,740 |
| 2025-08-18 | 1.430 | 1.470 | 1.380 | 1.410 | 1.410 | 3,666 |
| 2025-08-15 | 1.460 | 1.480 | 1.430 | 1.460 | 1.460 | 2,572 |
| 2025-08-14 | 1.450 | 1.510 | 1.430 | 1.480 | 1.480 | 1,825 |
| 2025-08-13 | 1.570 | 1.570 | 1.440 | 1.470 | 1.470 | 2,290 |
| 2025-08-12 | 1.540 | 1.590 | 1.530 | 1.560 | 1.560 | 1,825 |
| 2025-08-11 | 1.560 | 1.610 | 1.540 | 1.560 | 1.560 | 2,629 |
| 2025-08-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,351 |
| 2025-08-07 | 1.560 | 1.610 | 1.540 | 1.560 | 1.560 | 2,693 |
| 2025-08-06 | 1.570 | 1.630 | 1.570 | 1.590 | 1.590 | 2,636 |
| 2025-08-05 | 1.630 | 1.630 | 1.540 | 1.570 | 1.570 | 2,746 |
| 2025-08-04 | 1.670 | 1.670 | 1.580 | 1.610 | 1.610 | 3,929 |
| 2025-08-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,380 |
| 2025-07-31 | 1.660 | 1.670 | 1.620 | 1.660 | 1.660 | 2,338 |
| 2025-07-30 | 1.640 | 1.680 | 1.630 | 1.660 | 1.660 | 1,130 |
| 2025-07-29 | 1.680 | 1.700 | 1.630 | 1.670 | 1.670 | 1,605 |
| 2025-07-28 | 1.710 | 1.710 | 1.570 | 1.640 | 1.640 | 3,464 |
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.