POMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 3,170 |
| 2025-10-16 | 7.210 | 7.360 | 7.130 | 7.340 | 7.340 | 2,823 |
| 2025-10-15 | 7.250 | 7.320 | 7.150 | 7.200 | 7.200 | 3,166 |
| 2025-10-14 | 7.400 | 7.430 | 7.170 | 7.170 | 7.170 | 4,288 |
| 2025-10-13 | 7.210 | 7.430 | 7.170 | 7.310 | 7.310 | 3,972 |
| 2025-10-10 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 4,860 |
| 2025-10-09 | 7.250 | 7.420 | 7.150 | 7.270 | 7.270 | 5,930 |
| 2025-10-08 | 7.460 | 7.460 | 7.270 | 7.330 | 7.330 | 4,770 |
| 2025-10-07 | 7.580 | 7.580 | 7.300 | 7.390 | 7.390 | 5,124 |
| 2025-10-06 | 7.590 | 7.680 | 7.480 | 7.540 | 7.540 | 7,809 |
| 2025-10-03 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 3,778 |
| 2025-10-02 | 7.320 | 7.470 | 7.190 | 7.440 | 7.440 | 4,226 |
| 2025-10-01 | 7.620 | 7.630 | 7.230 | 7.320 | 7.320 | 7,696 |
| 2025-09-30 | 7.590 | 7.660 | 7.410 | 7.570 | 7.570 | 5,910 |
| 2025-09-29 | 7.790 | 7.790 | 7.560 | 7.670 | 7.670 | 4,771 |
| 2025-09-26 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 4,030 |
| 2025-09-25 | 8.130 | 8.210 | 7.720 | 7.790 | 7.790 | 6,666 |
| 2025-09-24 | 8.160 | 8.170 | 8.000 | 8.120 | 8.120 | 2,567 |
| 2025-09-23 | 8.030 | 8.180 | 7.980 | 8.160 | 8.160 | 2,509 |
| 2025-09-22 | 8.200 | 8.200 | 7.890 | 7.950 | 7.950 | 5,151 |
| 2025-09-19 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 5,731 |
| 2025-09-18 | 8.270 | 8.420 | 8.210 | 8.320 | 8.320 | 3,499 |
| 2025-09-17 | 8.070 | 8.390 | 8.070 | 8.280 | 8.280 | 3,502 |
| 2025-09-16 | 8.010 | 8.090 | 7.960 | 8.090 | 8.090 | 2,662 |
| 2025-09-15 | 7.910 | 8.040 | 7.900 | 7.950 | 7.950 | 3,465 |
| 2025-09-12 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 3,246 |
| 2025-09-11 | 7.720 | 7.830 | 7.710 | 7.780 | 7.780 | 2,657 |
| 2025-09-10 | 7.650 | 7.820 | 7.560 | 7.700 | 7.700 | 3,817 |
| 2025-09-09 | 7.580 | 7.660 | 7.460 | 7.660 | 7.660 | 2,627 |
| 2025-09-08 | 7.530 | 7.560 | 7.420 | 7.550 | 7.550 | 6,422 |
| 2025-09-05 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 3,511 |
| 2025-09-04 | 7.500 | 7.520 | 7.400 | 7.510 | 7.510 | 2,906 |
| 2025-09-03 | 7.430 | 7.480 | 7.330 | 7.400 | 7.400 | 3,122 |
| 2025-09-02 | 7.420 | 7.460 | 7.240 | 7.460 | 7.460 | 3,748 |
| 2025-09-01 | 7.350 | 7.490 | 7.340 | 7.490 | 7.490 | 4,599 |
| 2025-08-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5,253 |
| 2025-08-28 | 7.350 | 7.440 | 7.310 | 7.400 | 7.400 | 4,500 |
| 2025-08-27 | 7.190 | 7.350 | 7.180 | 7.350 | 7.350 | 5,045 |
| 2025-08-26 | 7.380 | 7.390 | 7.280 | 7.380 | 7.380 | 9,613 |
| 2025-08-25 | 7.350 | 7.370 | 7.280 | 7.330 | 7.330 | 5,985 |
| 2025-08-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 3,727 |
| 2025-08-21 | 6.910 | 7.200 | 6.910 | 7.090 | 7.090 | 2,188 |
| 2025-08-20 | 7.100 | 7.150 | 6.940 | 7.010 | 7.010 | 2,307 |
| 2025-08-19 | 7.100 | 7.150 | 6.930 | 7.030 | 7.030 | 2,869 |
| 2025-08-18 | 7.050 | 7.240 | 7.050 | 7.120 | 7.120 | 2,814 |
| 2025-08-15 | 7.170 | 7.190 | 7.020 | 7.150 | 7.150 | 1,638 |
| 2025-08-14 | 7.170 | 7.190 | 7.030 | 7.050 | 7.050 | 1,681 |
| 2025-08-13 | 7.150 | 7.210 | 7.030 | 7.170 | 7.170 | 1,676 |
| 2025-08-12 | 7.070 | 7.170 | 7.010 | 7.170 | 7.170 | 1,543 |
| 2025-08-11 | 7.180 | 7.180 | 6.980 | 7.050 | 7.050 | 2,471 |
| 2025-08-08 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 2,716 |
| 2025-08-07 | 7.100 | 7.200 | 7.030 | 7.200 | 7.200 | 2,656 |
| 2025-08-06 | 7.120 | 7.150 | 7.020 | 7.020 | 7.020 | 3,215 |
| 2025-08-05 | 6.930 | 7.110 | 6.920 | 7.070 | 7.070 | 2,201 |
| 2025-08-04 | 6.980 | 7.110 | 6.880 | 6.910 | 6.910 | 2,943 |
| 2025-08-01 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 4,843 |
| 2025-07-31 | 6.590 | 6.640 | 6.460 | 6.560 | 6.560 | 2,066 |
| 2025-07-30 | 6.590 | 6.680 | 6.430 | 6.640 | 6.640 | 2,419 |
| 2025-07-29 | 6.580 | 6.670 | 6.520 | 6.540 | 6.540 | 2,436 |
| 2025-07-28 | 6.590 | 6.780 | 6.410 | 6.430 | 6.430 | 2,980 |
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.