POMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.380 | 5.400 | 5.250 | 5.350 | 5.350 | 4,899 |
| 2025-04-25 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 3,951 |
| 2025-04-24 | 5.160 | 5.200 | 5.090 | 5.170 | 5.170 | 2,902 |
| 2025-04-23 | 5.100 | 5.210 | 5.040 | 5.200 | 5.200 | 3,732 |
| 2025-04-22 | 5.080 | 5.130 | 4.980 | 5.100 | 5.100 | 5,286 |
| 2025-04-17 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 3,981 |
| 2025-04-16 | 4.940 | 5.050 | 4.850 | 4.980 | 4.980 | 3,873 |
| 2025-04-15 | 4.720 | 4.960 | 4.630 | 4.950 | 4.950 | 6,451 |
| 2025-04-14 | 4.750 | 4.780 | 4.630 | 4.700 | 4.700 | 7,515 |
| 2025-04-11 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 5,409 |
| 2025-04-10 | 4.810 | 4.840 | 4.660 | 4.790 | 4.790 | 4,715 |
| 2025-04-09 | 4.690 | 4.840 | 4.570 | 4.820 | 4.820 | 5,902 |
| 2025-04-08 | 4.740 | 4.790 | 4.590 | 4.650 | 4.650 | 6,722 |
| 2025-04-07 | 4.880 | 4.880 | 4.550 | 4.690 | 4.690 | 11,994 |
| 2025-04-04 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 12,569 |
| 2025-04-03 | 4.950 | 5.140 | 4.920 | 4.970 | 4.970 | 7,046 |
| 2025-04-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 9,674 |
| 2025-04-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 12,350 |
| 2025-03-31 | 5.240 | 5.240 | 4.990 | 5.130 | 5.130 | 16,209 |
| 2025-03-28 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 10,330 |
| 2025-03-27 | 5.430 | 5.470 | 5.300 | 5.340 | 5.340 | 6,244 |
| 2025-03-26 | 5.590 | 5.590 | 5.400 | 5.470 | 5.470 | 3,892 |
| 2025-03-25 | 5.530 | 5.600 | 5.420 | 5.550 | 5.550 | 4,068 |
| 2025-03-24 | 5.670 | 5.670 | 5.480 | 5.590 | 5.590 | 4,850 |
| 2025-03-21 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 3,678 |
| 2025-03-20 | 5.670 | 5.670 | 5.510 | 5.570 | 5.570 | 4,106 |
| 2025-03-19 | 5.610 | 5.610 | 5.440 | 5.610 | 5.610 | 4,130 |
| 2025-03-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 6,334 |
| 2025-03-17 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 5,967 |
| 2025-03-14 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 5,649 |
| 2025-03-13 | 5.330 | 5.460 | 5.160 | 5.420 | 5.420 | 4,158 |
| 2025-03-12 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 6,629 |
| 2025-03-11 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 9,436 |
| 2025-03-10 | 5.700 | 5.700 | 5.470 | 5.570 | 5.570 | 6,481 |
| 2025-03-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 9,762 |
| 2025-03-06 | 5.730 | 5.790 | 5.380 | 5.440 | 5.440 | 11,287 |
| 2025-03-05 | 5.750 | 5.830 | 5.600 | 5.720 | 5.720 | 4,079 |
| 2025-02-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 6,538 |
| 2025-02-27 | 5.700 | 5.750 | 5.470 | 5.570 | 5.570 | 7,017 |
| 2025-02-26 | 5.960 | 6.020 | 5.850 | 5.880 | 5.880 | 10,313 |
| 2025-02-25 | 6.180 | 6.250 | 5.750 | 5.900 | 5.900 | 15,625 |
| 2025-02-24 | 6.190 | 6.250 | 6.110 | 6.150 | 6.150 | 4,418 |
| 2025-02-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 6,820 |
| 2025-02-20 | 6.190 | 6.190 | 6.020 | 6.120 | 6.120 | 2,330 |
| 2025-02-19 | 6.330 | 6.330 | 6.120 | 6.120 | 6.120 | 2,035 |
| 2025-02-18 | 6.270 | 6.400 | 6.210 | 6.390 | 6.390 | 2,537 |
| 2025-02-17 | 6.390 | 6.470 | 6.260 | 6.340 | 6.340 | 2,642 |
| 2025-02-14 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 3,281 |
| 2025-02-13 | 6.000 | 6.100 | 5.970 | 6.100 | 6.100 | 1,928 |
| 2025-02-12 | 6.270 | 6.270 | 6.010 | 6.020 | 6.020 | 2,538 |
| 2025-02-11 | 6.140 | 6.250 | 6.090 | 6.200 | 6.200 | 1,893 |
| 2025-02-10 | 6.030 | 6.190 | 6.030 | 6.070 | 6.070 | 2,428 |
| 2025-02-07 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 2,126 |
| 2025-02-06 | 6.060 | 6.150 | 6.030 | 6.100 | 6.100 | 1,747 |
| 2025-02-05 | 6.200 | 6.200 | 5.940 | 6.010 | 6.010 | 2,864 |
| 2025-02-04 | 6.200 | 6.280 | 6.060 | 6.100 | 6.100 | 2,719 |
| 2025-02-03 | 6.360 | 6.380 | 6.120 | 6.250 | 6.250 | 4,029 |
| 2025-01-31 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 1,783 |
| 2025-01-30 | 6.290 | 6.370 | 6.180 | 6.340 | 6.340 | 1,961 |
| 2025-01-29 | 6.300 | 6.310 | 6.090 | 6.100 | 6.100 | 2,430 |
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.