POMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.330 | 6.340 | 6.210 | 6.300 | 6.300 | 1,382 |
| 2025-01-27 | 6.320 | 6.420 | 6.240 | 6.260 | 6.260 | 2,107 |
| 2025-01-24 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 2,528 |
| 2025-01-23 | 6.400 | 6.400 | 6.240 | 6.400 | 6.400 | 3,146 |
| 2025-01-22 | 6.180 | 6.400 | 6.160 | 6.400 | 6.400 | 3,504 |
| 2025-01-21 | 5.930 | 6.190 | 5.930 | 6.160 | 6.160 | 2,184 |
| 2025-01-20 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 2,093 |
| 2025-01-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,453 |
| 2025-01-16 | 6.190 | 6.270 | 5.890 | 6.060 | 6.060 | 3,758 |
| 2025-01-15 | 5.760 | 6.250 | 5.760 | 6.150 | 6.150 | 3,467 |
| 2025-01-14 | 5.510 | 5.790 | 5.500 | 5.600 | 5.600 | 2,050 |
| 2025-01-13 | 5.610 | 5.610 | 5.450 | 5.610 | 5.610 | 3,855 |
| 2025-01-10 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 2,358 |
| 2025-01-09 | 5.710 | 5.710 | 5.560 | 5.670 | 5.670 | 2,640 |
| 2025-01-08 | 5.860 | 5.860 | 5.600 | 5.670 | 5.670 | 3,174 |
| 2025-01-07 | 5.620 | 5.820 | 5.620 | 5.670 | 5.670 | 2,299 |
| 2025-01-06 | 5.670 | 5.790 | 5.590 | 5.640 | 5.640 | 3,440 |
| 2025-01-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,777 |
| 2025-01-02 | 5.660 | 5.880 | 5.550 | 5.630 | 5.630 | 4,433 |
| 2024-12-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,213 |
| 2024-12-27 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 3,335 |
| 2024-12-26 | 5.460 | 5.520 | 5.350 | 5.520 | 5.520 | 5,200 |
| 2024-12-23 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 5,257 |
| 2024-12-20 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 5,521 |
| 2024-12-19 | 5.890 | 5.950 | 5.680 | 5.860 | 5.860 | 4,154 |
| 2024-12-18 | 6.180 | 6.270 | 5.800 | 5.830 | 5.830 | 4,670 |
| 2024-12-17 | 6.210 | 6.270 | 6.110 | 6.170 | 6.170 | 2,579 |
| 2024-12-16 | 6.260 | 6.310 | 6.110 | 6.140 | 6.140 | 4,124 |
| 2024-12-13 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 5,045 |
| 2024-12-12 | 6.610 | 6.680 | 6.350 | 6.350 | 6.350 | 3,302 |
| 2024-12-11 | 6.460 | 6.770 | 6.450 | 6.540 | 6.540 | 3,141 |
← NewerPage 8 of 8 · 451 trading days
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.