PMAM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.180 | 2.320 | 2.170 | 2.200 | 2.200 | 4,590 |
| 2025-04-25 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 10,481 |
| 2025-04-24 | 2.020 | 2.090 | 2.010 | 2.040 | 2.040 | 3,267 |
| 2025-04-23 | 2.080 | 2.160 | 2.010 | 2.060 | 2.060 | 4,420 |
| 2025-04-22 | 2.220 | 2.300 | 2.050 | 2.130 | 2.130 | 6,602 |
| 2025-04-17 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 4,064 |
| 2025-04-16 | 2.180 | 2.330 | 2.150 | 2.280 | 2.280 | 5,261 |
| 2025-04-15 | 2.320 | 2.540 | 2.150 | 2.170 | 2.170 | 10,785 |
| 2025-04-14 | 2.060 | 2.330 | 1.960 | 2.300 | 2.300 | 10,823 |
| 2025-04-11 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 10,887 |
| 2025-04-10 | 2.090 | 2.240 | 1.790 | 1.920 | 1.920 | 11,957 |
| 2025-04-09 | 2.450 | 2.710 | 2.010 | 2.040 | 2.040 | 16,466 |
| 2025-04-08 | 1.990 | 2.710 | 1.980 | 2.350 | 2.350 | 34,801 |
| 2025-04-07 | 1.490 | 1.980 | 1.470 | 1.940 | 1.940 | 15,927 |
| 2025-04-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 43,125 |
| 2025-04-03 | 1.290 | 1.740 | 1.290 | 1.340 | 1.340 | 62,049 |
| 2025-04-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 50,699 |
| 2025-04-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 106,355 |
| 2025-03-31 | 1.060 | 1.130 | 1.020 | 1.060 | 1.060 | 117,635 |
| 2025-03-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 94,539 |
| 2025-03-27 | 1.100 | 1.110 | 1.030 | 1.060 | 1.060 | 63,057 |
| 2025-03-26 | 1.140 | 1.140 | 1.060 | 1.060 | 1.060 | 72,663 |
| 2025-03-25 | 1.040 | 1.140 | 1.040 | 1.120 | 1.120 | 120,996 |
| 2025-03-24 | 1.030 | 1.110 | 1.030 | 1.050 | 1.050 | 13,287 |
| 2025-03-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 27,794 |
| 2025-03-20 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 65,683 |
| 2025-03-19 | 1.080 | 1.080 | 1.030 | 1.070 | 1.070 | 46,097 |
| 2025-03-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,675 |
| 2025-03-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 45,740 |
| 2025-03-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 91,137 |
| 2025-03-13 | 1.110 | 1.130 | 1.060 | 1.090 | 1.090 | 244,205 |
| 2025-03-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 113,752 |
| 2025-03-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 164,289 |
| 2025-03-10 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 53,467 |
| 2025-03-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 22,132 |
| 2025-03-06 | 1.060 | 1.090 | 1.050 | 1.080 | 1.080 | 2,060 |
| 2025-03-05 | 1.070 | 1.090 | 1.040 | 1.040 | 1.040 | 164,233 |
| 2025-02-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 181,799 |
| 2025-02-27 | 1.110 | 1.120 | 1.080 | 1.080 | 1.080 | 99,350 |
| 2025-02-26 | 1.130 | 1.150 | 1.090 | 1.090 | 1.090 | 147,431 |
| 2025-02-25 | 1.060 | 1.140 | 1.060 | 1.100 | 1.100 | 73,398 |
| 2025-02-24 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 28,240 |
| 2025-02-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 70,411 |
| 2025-02-20 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 311,272 |
| 2025-02-19 | 1.170 | 1.180 | 1.130 | 1.150 | 1.150 | 176,854 |
| 2025-02-18 | 1.190 | 1.230 | 1.150 | 1.160 | 1.160 | 30,823 |
| 2025-02-17 | 1.190 | 1.230 | 1.130 | 1.200 | 1.200 | 33,147 |
| 2025-02-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,304 |
| 2025-02-13 | 1.160 | 1.170 | 1.120 | 1.160 | 1.160 | 1,175 |
| 2025-02-12 | 1.090 | 1.250 | 1.090 | 1.120 | 1.120 | 1,839 |
| 2025-02-11 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 2,171 |
| 2025-02-10 | 1.120 | 1.130 | 1.080 | 1.110 | 1.110 | 2,142 |
| 2025-02-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,798 |
| 2025-02-06 | 1.140 | 1.140 | 1.080 | 1.090 | 1.090 | 3,123 |
| 2025-02-05 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 1,644 |
| 2025-02-04 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 1,289 |
| 2025-02-03 | 1.110 | 1.120 | 1.070 | 1.100 | 1.100 | 2,657 |
| 2025-01-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,363 |
| 2025-01-30 | 1.120 | 1.130 | 1.070 | 1.130 | 1.130 | 1,926 |
| 2025-01-29 | 1.150 | 1.200 | 1.070 | 1.110 | 1.110 | 4,374 |
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.