POMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.480 | 5.490 | 5.220 | 5.260 | 5.260 | 29,322 |
| 2026-07-10 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 15,508 |
| 2026-07-09 | 5.200 | 5.360 | 5.120 | 5.290 | 5.290 | 14,264 |
| 2026-07-08 | 5.310 | 5.310 | 5.100 | 5.180 | 5.180 | 34,862 |
| 2026-07-07 | 5.440 | 5.440 | 5.230 | 5.270 | 5.270 | 40,591 |
| 2026-07-06 | 5.620 | 5.640 | 5.330 | 5.380 | 5.380 | 50,330 |
| 2026-07-03 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 14,349 |
| 2026-07-02 | 5.630 | 5.680 | 5.510 | 5.550 | 5.550 | 13,416 |
| 2026-07-01 | 5.660 | 5.700 | 5.500 | 5.620 | 5.620 | 26,547 |
| 2026-06-30 | 5.600 | 5.680 | 5.490 | 5.600 | 5.600 | 17,995 |
| 2026-06-29 | 5.560 | 5.570 | 5.480 | 5.570 | 5.570 | 16,113 |
| 2026-06-26 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 23,342 |
| 2026-06-25 | 5.660 | 5.670 | 5.480 | 5.490 | 5.490 | 19,264 |
| 2026-06-24 | 5.650 | 5.650 | 5.510 | 5.540 | 5.540 | 16,648 |
| 2026-06-23 | 5.700 | 5.740 | 5.580 | 5.600 | 5.600 | 20,259 |
| 2026-06-22 | 5.810 | 5.820 | 5.650 | 5.670 | 5.670 | 16,964 |
| 2026-06-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 7,999 |
| 2026-06-18 | 5.750 | 5.870 | 5.720 | 5.740 | 5.740 | 7,866 |
| 2026-06-17 | 5.770 | 5.880 | 5.670 | 5.740 | 5.740 | 10,446 |
| 2026-06-16 | 5.790 | 5.790 | 5.650 | 5.680 | 5.680 | 13,825 |
| 2026-06-15 | 5.820 | 5.950 | 5.750 | 5.750 | 5.750 | 13,241 |
| 2026-06-12 | 5.840 | 5.900 | 5.690 | 5.750 | 5.750 | 11,088 |
| 2026-06-11 | 5.750 | 5.810 | 5.620 | 5.790 | 5.790 | 14,517 |
| 2026-06-10 | 5.860 | 6.000 | 5.700 | 5.710 | 5.710 | 12,197 |
| 2026-06-09 | 5.790 | 5.830 | 5.710 | 5.780 | 5.780 | 9,516 |
| 2026-06-08 | 5.690 | 5.750 | 5.630 | 5.680 | 5.680 | 13,847 |
| 2026-06-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 19,189 |
| 2026-06-03 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 28,462 |
| 2026-06-02 | 5.970 | 5.970 | 5.760 | 5.860 | 5.860 | 18,612 |
| 2026-06-01 | 6.060 | 6.120 | 5.870 | 5.890 | 5.890 | 17,065 |
| 2026-05-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,072 |
| 2026-05-28 | 6.070 | 6.170 | 6.010 | 6.080 | 6.080 | 6,796 |
| 2026-05-27 | 6.110 | 6.190 | 6.040 | 6.080 | 6.080 | 7,423 |
| 2026-05-26 | 6.090 | 6.130 | 6.020 | 6.020 | 6.020 | 7,147 |
| 2026-05-25 | 5.990 | 6.140 | 5.940 | 6.010 | 6.010 | 10,224 |
| 2026-05-22 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 8,998 |
| 2026-05-21 | 5.970 | 5.980 | 5.810 | 5.940 | 5.940 | 10,111 |
| 2026-05-20 | 5.820 | 5.940 | 5.740 | 5.900 | 5.900 | 10,217 |
| 2026-05-19 | 5.870 | 5.870 | 5.680 | 5.770 | 5.770 | 15,411 |
| 2026-05-18 | 5.960 | 5.970 | 5.770 | 5.830 | 5.830 | 15,196 |
| 2026-05-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 12,666 |
| 2026-05-14 | 5.840 | 5.990 | 5.800 | 5.880 | 5.880 | 9,230 |
| 2026-05-13 | 5.940 | 5.940 | 5.710 | 5.710 | 5.710 | 19,405 |
| 2026-05-12 | 5.990 | 5.990 | 5.820 | 5.890 | 5.890 | 13,455 |
| 2026-05-11 | 6.080 | 6.080 | 5.840 | 5.930 | 5.930 | 25,915 |
| 2026-05-08 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 13,838 |
| 2026-05-07 | 6.040 | 6.120 | 5.950 | 5.950 | 5.950 | 12,589 |
| 2026-05-06 | 6.100 | 6.110 | 5.930 | 6.050 | 6.050 | 15,893 |
| 2026-05-05 | 6.250 | 6.380 | 5.920 | 5.980 | 5.980 | 32,171 |
| 2026-05-04 | 6.510 | 6.510 | 6.140 | 6.240 | 6.240 | 18,513 |
| 2026-04-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 10,927 |
| 2026-04-29 | 6.120 | 6.200 | 6.060 | 6.160 | 6.160 | 8,686 |
| 2026-04-28 | 6.230 | 6.240 | 6.050 | 6.090 | 6.090 | 9,745 |
| 2026-04-27 | 6.330 | 6.330 | 6.090 | 6.200 | 6.200 | 14,653 |
| 2026-04-24 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 16,168 |
| 2026-04-23 | 6.660 | 6.710 | 6.310 | 6.390 | 6.390 | 17,109 |
| 2026-04-22 | 6.780 | 6.790 | 6.560 | 6.590 | 6.590 | 16,279 |
| 2026-04-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 13,210 |
| 2026-04-17 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 10,863 |
| 2026-04-16 | 6.520 | 6.570 | 6.390 | 6.480 | 6.480 | 10,791 |
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.