PMAM3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.710	1.710	1.710	1.710	1.710	1,807
2025-07-24	1.670	1.710	1.660	1.660	1.660	2,204
2025-07-23	1.640	1.730	1.640	1.650	1.650	1,726
2025-07-22	1.600	1.780	1.600	1.680	1.680	2,705
2025-07-21	1.680	1.700	1.620	1.640	1.640	1,498
2025-07-18	1.660	1.660	1.660	1.660	1.660	2,317
2025-07-17	1.770	1.880	1.680	1.680	1.680	1,455
2025-07-16	1.670	1.750	1.670	1.750	1.750	1,759
2025-07-15	1.750	1.750	1.610	1.700	1.700	3,888
2025-07-14	1.660	1.750	1.660	1.730	1.730	2,866
2025-07-11	1.700	1.700	1.700	1.700	1.700	2,288
2025-07-10	1.880	1.880	1.730	1.760	1.760	2,410
2025-07-09	1.900	1.900	1.820	1.860	1.860	920
2025-07-08	1.830	1.960	1.790	1.850	1.850	3,283
2025-07-07	1.710	1.850	1.690	1.830	1.830	3,824
2025-07-04	1.740	1.740	1.740	1.740	1.740	2,110
2025-07-03	1.650	1.740	1.650	1.660	1.660	2,363
2025-07-02	1.800	1.800	1.600	1.600	1.600	4,127
2025-07-01	1.800	1.840	1.770	1.810	1.810	2,378
2025-06-30	1.840	1.870	1.800	1.820	1.820	1,824
2025-06-27	1.820	1.820	1.820	1.820	1.820	1,176
2025-06-26	1.810	1.810	1.800	1.800	1.800	1,624
2025-06-25	1.840	1.840	1.760	1.790	1.790	1,805
2025-06-24	1.830	1.840	1.760	1.810	1.810	1,817
2025-06-23	1.880	1.910	1.830	1.830	1.830	1,996
2025-06-20	1.890	1.890	1.890	1.890	1.890	2,241
2025-06-18	1.910	1.910	1.910	1.910	1.910	2,329
2025-06-17	1.920	1.930	1.870	1.870	1.870	2,596
2025-06-16	1.950	1.950	1.840	1.910	1.910	3,833
2025-06-13	1.920	1.920	1.920	1.920	1.920	2,979
2025-06-12	2.000	2.000	1.900	1.920	1.920	4,492
2025-06-11	2.060	2.090	1.950	2.000	2.000	5,149
2025-06-10	2.140	2.140	2.020	2.070	2.070	3,965
2025-06-09	2.190	2.220	2.100	2.110	2.110	2,178
2025-06-06	2.160	2.160	2.160	2.160	2.160	3,520
2025-06-05	2.280	2.350	2.120	2.180	2.180	2,964
2025-06-04	2.200	2.360	2.200	2.250	2.250	3,122
2025-06-03	2.200	2.200	2.200	2.200	2.200	2,221
2025-06-02	2.160	2.160	2.160	2.160	2.160	2,393
2025-05-30	2.200	2.200	2.200	2.200	2.200	3,005
2025-05-29	2.160	2.160	2.160	2.160	2.160	2,673
2025-05-28	2.120	2.170	2.110	2.140	2.140	1,847
2025-05-27	2.100	2.180	2.060	2.170	2.170	1,418
2025-05-26	2.130	2.190	2.070	2.190	2.190	2,183
2025-05-23	2.100	2.100	2.100	2.100	2.100	2,908
2025-05-22	2.140	2.140	2.040	2.100	2.100	3,107
2025-05-21	2.100	2.120	2.060	2.070	2.070	1,742
2025-05-20	2.130	2.140	2.020	2.050	2.050	4,093
2025-05-19	2.300	2.320	2.060	2.060	2.060	5,258
2025-05-16	2.280	2.280	2.280	2.280	2.280	4,982
2025-05-15	2.250	2.290	2.130	2.180	2.180	2,647
2025-05-14	2.180	2.180	2.180	2.180	2.180	3,821
2025-05-13	2.080	2.080	2.080	2.080	2.080	3,766
2025-05-12	2.130	2.230	2.100	2.130	2.130	3,090
2025-05-09	2.100	2.100	2.100	2.100	2.100	0
2025-05-06	2.080	2.180	2.080	2.140	2.140	2,711
2025-05-05	2.130	2.130	2.130	2.130	2.130	3,254
2025-05-02	2.150	2.150	2.150	2.150	2.150	3,665
2025-04-30	2.180	2.180	2.180	2.180	2.180	3,623
2025-04-29	2.230	2.250	2.160	2.170	2.170	2,239

← NewerPage 6 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.