POMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 6.590 | 6.610 | 6.380 | 6.460 | 6.460 | 13,114 |
| 2026-04-14 | 6.410 | 6.580 | 6.350 | 6.580 | 6.580 | 11,231 |
| 2026-04-13 | 6.310 | 6.380 | 6.170 | 6.360 | 6.360 | 12,107 |
| 2026-04-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 12,614 |
| 2026-04-09 | 5.970 | 6.150 | 5.970 | 6.140 | 6.140 | 9,453 |
| 2026-04-08 | 5.960 | 6.070 | 5.900 | 5.980 | 5.980 | 14,724 |
| 2026-04-07 | 5.920 | 5.920 | 5.750 | 5.840 | 5.840 | 17,717 |
| 2026-04-06 | 5.950 | 5.990 | 5.820 | 5.890 | 5.890 | 17,041 |
| 2026-04-02 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 17,590 |
| 2026-04-01 | 5.860 | 5.950 | 5.830 | 5.860 | 5.860 | 10,632 |
| 2026-03-31 | 5.770 | 5.870 | 5.700 | 5.810 | 5.810 | 10,686 |
| 2026-03-30 | 5.770 | 5.780 | 5.630 | 5.740 | 5.740 | 13,580 |
| 2026-03-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 12,564 |
| 2026-03-26 | 5.870 | 5.930 | 5.710 | 5.740 | 5.740 | 12,262 |
| 2026-03-25 | 5.830 | 5.890 | 5.800 | 5.890 | 5.890 | 10,660 |
| 2026-03-24 | 5.830 | 5.830 | 5.550 | 5.710 | 5.710 | 10,911 |
| 2026-03-23 | 5.510 | 5.860 | 5.470 | 5.800 | 5.800 | 13,694 |
| 2026-03-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 23,557 |
| 2026-03-19 | 5.580 | 5.580 | 5.370 | 5.580 | 5.580 | 24,255 |
| 2026-03-18 | 5.700 | 5.700 | 5.530 | 5.600 | 5.600 | 17,927 |
| 2026-03-17 | 5.710 | 5.720 | 5.560 | 5.660 | 5.660 | 13,382 |
| 2026-03-16 | 5.710 | 5.740 | 5.540 | 5.640 | 5.640 | 19,563 |
| 2026-03-13 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 28,175 |
| 2026-03-12 | 5.990 | 5.990 | 5.670 | 5.750 | 5.750 | 29,563 |
| 2026-03-11 | 6.010 | 6.010 | 5.830 | 5.900 | 5.900 | 17,348 |
| 2026-03-10 | 6.060 | 6.110 | 5.900 | 5.990 | 5.990 | 12,336 |
| 2026-03-09 | 5.990 | 6.110 | 5.840 | 5.940 | 5.940 | 23,049 |
| 2026-03-06 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 22,030 |
| 2026-03-05 | 6.390 | 6.390 | 6.150 | 6.160 | 6.160 | 12,434 |
| 2026-03-04 | 6.320 | 6.350 | 6.200 | 6.280 | 6.280 | 10,280 |
| 2026-03-03 | 6.300 | 6.330 | 6.020 | 6.250 | 6.250 | 20,513 |
| 2026-03-02 | 6.580 | 6.610 | 6.260 | 6.400 | 6.400 | 23,466 |
| 2026-02-27 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 13,685 |
| 2026-02-26 | 6.460 | 6.650 | 6.380 | 6.530 | 6.530 | 16,322 |
| 2026-02-25 | 6.500 | 6.510 | 6.380 | 6.440 | 6.440 | 10,078 |
| 2026-02-24 | 6.420 | 6.490 | 6.310 | 6.490 | 6.490 | 8,246 |
| 2026-02-23 | 6.490 | 6.490 | 6.300 | 6.370 | 6.370 | 12,987 |
| 2026-02-20 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 11,136 |
| 2026-02-19 | 6.240 | 6.370 | 6.200 | 6.350 | 6.350 | 11,208 |
| 2026-02-18 | 6.100 | 6.290 | 5.990 | 6.240 | 6.240 | 11,785 |
| 2026-02-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 10,506 |
| 2026-02-12 | 6.170 | 6.180 | 5.940 | 6.040 | 6.040 | 13,689 |
| 2026-02-11 | 6.150 | 6.150 | 6.040 | 6.120 | 6.120 | 9,882 |
| 2026-02-10 | 6.080 | 6.100 | 5.980 | 6.090 | 6.090 | 10,088 |
| 2026-02-09 | 6.010 | 6.070 | 5.920 | 6.070 | 6.070 | 13,614 |
| 2026-02-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 14,157 |
| 2026-02-05 | 5.920 | 5.950 | 5.780 | 5.820 | 5.820 | 16,550 |
| 2026-02-04 | 6.210 | 6.210 | 5.830 | 5.860 | 5.860 | 26,651 |
| 2026-02-03 | 6.150 | 6.250 | 6.110 | 6.170 | 6.170 | 11,188 |
| 2026-02-02 | 6.190 | 6.190 | 6.020 | 6.180 | 6.180 | 12,542 |
| 2026-01-30 | 6.210 | 6.210 | 6.060 | 6.100 | 6.100 | 4,421 |
| 2026-01-29 | 6.300 | 6.300 | 6.010 | 6.150 | 6.150 | 12,064 |
| 2026-01-28 | 6.270 | 6.300 | 6.170 | 6.260 | 6.260 | 15,978 |
| 2026-01-27 | 6.110 | 6.220 | 6.070 | 6.200 | 6.200 | 10,116 |
| 2026-01-26 | 6.100 | 6.100 | 5.930 | 6.090 | 6.090 | 16,011 |
| 2026-01-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 12,552 |
| 2026-01-22 | 5.750 | 5.900 | 5.730 | 5.890 | 5.890 | 10,770 |
| 2026-01-21 | 5.600 | 5.740 | 5.590 | 5.710 | 5.710 | 9,897 |
| 2026-01-20 | 5.600 | 5.610 | 5.510 | 5.570 | 5.570 | 10,566 |
| 2026-01-19 | 5.550 | 5.590 | 5.490 | 5.550 | 5.550 | 11,591 |
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.