POMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 16,335 |
| 2026-01-15 | 5.500 | 5.620 | 5.470 | 5.570 | 5.570 | 14,562 |
| 2026-01-14 | 5.660 | 5.680 | 5.460 | 5.540 | 5.540 | 22,237 |
| 2026-01-13 | 5.740 | 5.740 | 5.520 | 5.600 | 5.600 | 20,422 |
| 2026-01-12 | 5.650 | 5.700 | 5.580 | 5.670 | 5.670 | 18,531 |
| 2026-01-09 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 13,748 |
| 2026-01-08 | 5.690 | 5.700 | 5.550 | 5.610 | 5.610 | 11,270 |
| 2026-01-07 | 5.710 | 5.710 | 5.560 | 5.620 | 5.620 | 15,279 |
| 2026-01-06 | 5.750 | 5.750 | 5.610 | 5.650 | 5.650 | 18,864 |
| 2026-01-05 | 5.640 | 5.730 | 5.540 | 5.690 | 5.690 | 17,293 |
| 2026-01-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 34,080 |
| 2025-12-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 15,425 |
| 2025-12-29 | 5.730 | 5.770 | 5.600 | 5.750 | 5.750 | 18,583 |
| 2025-12-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 24,552 |
| 2025-12-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 19,357 |
| 2025-12-22 | 5.950 | 6.400 | 5.870 | 6.160 | 6.160 | 33,392 |
| 2025-12-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 13,906 |
| 2025-12-18 | 5.840 | 5.980 | 5.670 | 5.740 | 5.740 | 21,989 |
| 2025-12-17 | 5.820 | 5.830 | 5.720 | 5.780 | 5.780 | 17,237 |
| 2025-12-16 | 6.030 | 6.030 | 5.760 | 5.760 | 5.760 | 26,967 |
| 2025-12-15 | 5.970 | 6.150 | 5.900 | 5.970 | 5.970 | 23,746 |
| 2025-12-12 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 14,350 |
| 2025-12-11 | 5.970 | 6.020 | 5.920 | 5.970 | 5.970 | 8,376 |
| 2025-12-10 | 5.990 | 5.990 | 5.900 | 5.950 | 5.950 | 9,738 |
| 2025-12-09 | 5.990 | 5.990 | 5.830 | 5.930 | 5.930 | 12,465 |
| 2025-12-08 | 6.030 | 6.080 | 5.900 | 5.930 | 5.930 | 18,547 |
| 2025-12-05 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 23,592 |
| 2025-12-04 | 6.050 | 6.150 | 5.990 | 6.080 | 6.080 | 10,386 |
| 2025-12-03 | 6.160 | 6.300 | 5.990 | 5.990 | 5.990 | 20,168 |
| 2025-12-02 | 6.090 | 6.160 | 6.010 | 6.160 | 6.160 | 8,251 |
| 2025-12-01 | 6.060 | 6.100 | 5.880 | 6.000 | 6.000 | 12,958 |
| 2025-11-28 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 18,717 |
| 2025-11-27 | 6.060 | 6.060 | 5.900 | 5.900 | 5.900 | 13,406 |
| 2025-11-26 | 6.000 | 6.430 | 5.900 | 6.000 | 6.000 | 14,690 |
| 2025-11-25 | 6.300 | 6.300 | 5.860 | 6.000 | 6.000 | 28,379 |
| 2025-11-24 | 7.040 | 7.140 | 6.870 | 6.920 | 6.920 | 34,149 |
| 2025-11-21 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 16,484 |
| 2025-11-19 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 18,473 |
| 2025-11-18 | 6.790 | 7.530 | 6.790 | 6.900 | 6.900 | 25,984 |
| 2025-11-17 | 6.570 | 6.640 | 6.350 | 6.350 | 6.350 | 14,006 |
| 2025-11-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7,682 |
| 2025-11-13 | 6.390 | 6.450 | 6.280 | 6.350 | 6.350 | 10,526 |
| 2025-11-12 | 6.640 | 6.680 | 6.350 | 6.440 | 6.440 | 11,772 |
| 2025-11-11 | 6.650 | 6.710 | 6.570 | 6.570 | 6.570 | 7,683 |
| 2025-11-10 | 6.490 | 6.680 | 6.420 | 6.560 | 6.560 | 11,174 |
| 2025-11-07 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 8,088 |
| 2025-11-06 | 6.650 | 6.680 | 6.410 | 6.420 | 6.420 | 11,334 |
| 2025-11-05 | 6.650 | 6.800 | 6.560 | 6.610 | 6.610 | 7,189 |
| 2025-11-04 | 6.580 | 6.600 | 6.440 | 6.590 | 6.590 | 10,788 |
| 2025-11-03 | 6.950 | 6.950 | 6.440 | 6.510 | 6.510 | 22,271 |
| 2025-10-31 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 19,886 |
| 2025-10-30 | 7.620 | 7.750 | 7.520 | 7.680 | 7.680 | 3,656 |
| 2025-10-29 | 7.740 | 7.740 | 7.580 | 7.670 | 7.670 | 3,414 |
| 2025-10-28 | 7.580 | 7.680 | 7.490 | 7.680 | 7.680 | 3,744 |
| 2025-10-27 | 7.400 | 7.660 | 7.400 | 7.660 | 7.660 | 2,993 |
| 2025-10-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 6,160 |
| 2025-10-23 | 7.400 | 7.480 | 7.350 | 7.390 | 7.390 | 2,169 |
| 2025-10-22 | 7.590 | 7.660 | 7.310 | 7.320 | 7.320 | 4,707 |
| 2025-10-21 | 7.340 | 7.580 | 7.320 | 7.520 | 7.520 | 3,077 |
| 2025-10-20 | 7.210 | 7.480 | 7.210 | 7.380 | 7.380 | 3,309 |
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.