PMAM3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.190 | 1.230 | 1.150 | 1.150 | 1.150 | 3,647 |
| 2025-01-27 | 1.230 | 1.250 | 1.170 | 1.190 | 1.190 | 21,081 |
| 2025-01-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,709 |
| 2025-01-23 | 1.290 | 1.380 | 1.260 | 1.330 | 1.330 | 7,186 |
| 2025-01-22 | 1.300 | 1.320 | 1.260 | 1.260 | 1.260 | 1,921 |
| 2025-01-21 | 1.340 | 1.400 | 1.280 | 1.300 | 1.300 | 2,047 |
| 2025-01-20 | 1.350 | 1.510 | 1.300 | 1.320 | 1.320 | 1,999 |
| 2025-01-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3,396 |
| 2025-01-16 | 1.390 | 1.450 | 1.340 | 1.380 | 1.380 | 1,474 |
| 2025-01-15 | 1.380 | 1.470 | 1.360 | 1.390 | 1.390 | 15,163 |
| 2025-01-14 | 1.490 | 1.520 | 1.380 | 1.380 | 1.380 | 4,046 |
| 2025-01-13 | 1.300 | 1.570 | 1.250 | 1.490 | 1.490 | 9,771 |
| 2025-01-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 14,918 |
| 2025-01-09 | 1.540 | 1.770 | 1.250 | 1.350 | 1.350 | 47,455 |
| 2025-01-08 | 1.020 | 1.770 | 1.000 | 1.520 | 1.520 | 100,138 |
| 2025-01-07 | 1.020 | 1.050 | 1.000 | 1.020 | 1.020 | 2,441 |
| 2025-01-06 | 1.130 | 1.190 | 1.000 | 1.040 | 1.040 | 14,704 |
| 2025-01-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 101,952 |
| 2025-01-02 | 1.050 | 1.080 | 1.000 | 1.060 | 1.060 | 30,133 |
| 2024-12-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 65,232 |
| 2024-12-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 166,848 |
| 2024-12-26 | 0.980 | 1.050 | 0.970 | 1.020 | 1.020 | 468,028 |
| 2024-12-23 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,747 |
| 2024-12-20 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 137,663 |
| 2024-12-19 | 0.950 | 1.020 | 0.910 | 0.920 | 0.920 | 141,162 |
| 2024-12-18 | 0.980 | 1.030 | 0.930 | 0.940 | 0.940 | 3,389 |
| 2024-12-17 | 0.990 | 1.000 | 0.950 | 0.970 | 0.970 | 56,780 |
| 2024-12-16 | 1.000 | 1.050 | 0.980 | 1.010 | 1.010 | 2,804 |
| 2024-12-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,804 |
| 2024-12-12 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 1,757 |
| 2024-12-11 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 31,800 |
← NewerPage 8 of 8 · 451 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.