POMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,820 |
| 2025-07-24 | 6.550 | 6.710 | 6.520 | 6.580 | 6.580 | 2,918 |
| 2025-07-23 | 6.540 | 6.750 | 6.540 | 6.730 | 6.730 | 2,436 |
| 2025-07-22 | 6.560 | 6.650 | 6.490 | 6.500 | 6.500 | 3,121 |
| 2025-07-21 | 6.440 | 6.620 | 6.410 | 6.490 | 6.490 | 2,534 |
| 2025-07-18 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 2,205 |
| 2025-07-17 | 6.480 | 6.650 | 6.480 | 6.630 | 6.630 | 2,478 |
| 2025-07-16 | 6.590 | 6.660 | 6.440 | 6.570 | 6.570 | 2,174 |
| 2025-07-15 | 6.350 | 6.660 | 6.350 | 6.560 | 6.560 | 2,877 |
| 2025-07-14 | 6.390 | 6.500 | 6.350 | 6.350 | 6.350 | 3,457 |
| 2025-07-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,460 |
| 2025-07-10 | 6.510 | 6.600 | 6.270 | 6.600 | 6.600 | 3,914 |
| 2025-07-09 | 6.840 | 6.860 | 6.600 | 6.670 | 6.670 | 3,939 |
| 2025-07-08 | 6.600 | 6.910 | 6.500 | 6.790 | 6.790 | 4,190 |
| 2025-07-07 | 6.590 | 6.620 | 6.440 | 6.560 | 6.560 | 4,214 |
| 2025-07-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 3,059 |
| 2025-07-03 | 6.510 | 6.560 | 6.400 | 6.560 | 6.560 | 3,079 |
| 2025-07-02 | 6.370 | 6.500 | 6.370 | 6.500 | 6.500 | 3,173 |
| 2025-07-01 | 6.570 | 6.570 | 6.350 | 6.500 | 6.500 | 4,804 |
| 2025-06-30 | 6.460 | 6.610 | 6.420 | 6.600 | 6.600 | 4,184 |
| 2025-06-27 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 2,562 |
| 2025-06-26 | 6.320 | 6.430 | 6.300 | 6.390 | 6.390 | 2,593 |
| 2025-06-25 | 6.400 | 6.400 | 6.260 | 6.300 | 6.300 | 2,393 |
| 2025-06-24 | 6.250 | 6.460 | 6.250 | 6.280 | 6.280 | 3,475 |
| 2025-06-23 | 6.250 | 6.380 | 6.160 | 6.270 | 6.270 | 3,517 |
| 2025-06-20 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 3,579 |
| 2025-06-18 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 2,403 |
| 2025-06-17 | 6.170 | 6.310 | 6.170 | 6.210 | 6.210 | 2,824 |
| 2025-06-16 | 6.320 | 6.350 | 6.230 | 6.300 | 6.300 | 3,583 |
| 2025-06-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 5,193 |
| 2025-06-12 | 5.860 | 6.230 | 5.860 | 6.200 | 6.200 | 4,658 |
| 2025-06-11 | 5.880 | 6.000 | 5.850 | 5.990 | 5.990 | 3,155 |
| 2025-06-10 | 5.910 | 6.060 | 5.890 | 5.930 | 5.930 | 2,079 |
| 2025-06-09 | 5.970 | 6.000 | 5.850 | 6.000 | 6.000 | 4,330 |
| 2025-06-06 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 3,610 |
| 2025-06-05 | 6.060 | 6.080 | 5.880 | 6.010 | 6.010 | 2,881 |
| 2025-06-04 | 6.000 | 6.240 | 5.920 | 6.030 | 6.030 | 3,974 |
| 2025-06-03 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 4,372 |
| 2025-06-02 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 5,638 |
| 2025-05-30 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 4,151 |
| 2025-05-29 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 3,283 |
| 2025-05-28 | 5.930 | 5.930 | 5.680 | 5.760 | 5.760 | 3,239 |
| 2025-05-27 | 5.660 | 5.880 | 5.640 | 5.870 | 5.870 | 4,726 |
| 2025-05-26 | 5.620 | 5.670 | 5.520 | 5.610 | 5.610 | 3,203 |
| 2025-05-23 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3,038 |
| 2025-05-22 | 5.530 | 5.740 | 5.480 | 5.690 | 5.690 | 3,189 |
| 2025-05-21 | 5.580 | 5.770 | 5.500 | 5.580 | 5.580 | 6,007 |
| 2025-05-20 | 5.840 | 5.840 | 5.570 | 5.720 | 5.720 | 3,992 |
| 2025-05-19 | 5.720 | 5.900 | 5.600 | 5.810 | 5.810 | 5,133 |
| 2025-05-16 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 3,679 |
| 2025-05-15 | 5.570 | 5.690 | 5.540 | 5.600 | 5.600 | 3,827 |
| 2025-05-14 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 2,480 |
| 2025-05-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 4,198 |
| 2025-05-12 | 5.490 | 5.490 | 5.240 | 5.400 | 5.400 | 7,639 |
| 2025-05-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-05-06 | 5.480 | 5.510 | 5.290 | 5.380 | 5.380 | 4,135 |
| 2025-05-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 3,748 |
| 2025-05-02 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 4,940 |
| 2025-04-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 7,765 |
| 2025-04-29 | 5.460 | 5.460 | 5.260 | 5.330 | 5.330 | 5,206 |
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.