POMO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.360 | 4.490 | 4.290 | 4.480 | 4.480 | 24,050 |
| 2026-10-06 | 4.370 | 4.400 | 4.290 | 4.350 | 4.350 | 25,992 |
| 2026-10-05 | 4.150 | 4.430 | 4.150 | 4.350 | 4.350 | 32,637 |
| 2026-10-02 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 20,811 |
| 2026-10-01 | 3.960 | 4.000 | 3.890 | 3.960 | 3.960 | 29,020 |
| 2026-09-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2026-09-28 | 3.960 | 3.980 | 3.830 | 3.980 | 3.980 | 35,186 |
| 2026-09-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 38,719 |
| 2026-09-24 | 3.980 | 3.980 | 3.890 | 3.950 | 3.950 | 35,722 |
| 2026-09-23 | 3.980 | 4.010 | 3.920 | 3.970 | 3.970 | 29,046 |
| 2026-09-22 | 4.050 | 4.050 | 3.900 | 3.960 | 3.960 | 59,343 |
| 2026-09-21 | 4.060 | 4.130 | 3.960 | 4.060 | 4.060 | 58,141 |
| 2026-09-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 38,063 |
| 2026-09-17 | 4.310 | 4.320 | 4.050 | 4.130 | 4.130 | 51,505 |
| 2026-09-16 | 4.240 | 4.310 | 4.170 | 4.280 | 4.280 | 18,969 |
| 2026-09-15 | 4.240 | 4.250 | 4.150 | 4.220 | 4.220 | 26,868 |
| 2026-09-14 | 4.290 | 4.290 | 4.150 | 4.240 | 4.240 | 28,444 |
| 2026-09-11 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 25,543 |
| 2026-09-10 | 4.190 | 4.300 | 4.150 | 4.290 | 4.290 | 25,037 |
| 2026-09-09 | 4.380 | 4.380 | 4.170 | 4.220 | 4.220 | 54,562 |
| 2026-09-08 | 4.380 | 4.380 | 4.270 | 4.350 | 4.350 | 37,575 |
| 2026-09-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 23,461 |
| 2026-09-03 | 4.420 | 4.460 | 4.300 | 4.340 | 4.340 | 22,965 |
| 2026-09-02 | 4.270 | 4.440 | 4.210 | 4.410 | 4.410 | 20,645 |
| 2026-09-01 | 4.130 | 4.250 | 4.060 | 4.230 | 4.230 | 25,541 |
| 2026-08-31 | 4.180 | 4.180 | 4.060 | 4.080 | 4.080 | 37,849 |
| 2026-08-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 19,609 |
| 2026-08-27 | 4.140 | 4.150 | 4.070 | 4.150 | 4.150 | 16,128 |
| 2026-08-26 | 4.130 | 4.150 | 3.830 | 4.110 | 4.110 | 24,088 |
| 2026-08-25 | 4.210 | 4.220 | 4.110 | 4.220 | 4.220 | 34,894 |
| 2026-08-24 | 4.250 | 4.260 | 4.130 | 4.190 | 4.190 | 36,168 |
| 2026-08-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 30,514 |
| 2026-08-20 | 3.960 | 4.250 | 3.960 | 4.150 | 4.150 | 43,593 |
| 2026-08-19 | 3.900 | 3.940 | 3.870 | 3.940 | 3.940 | 20,312 |
| 2026-08-18 | 3.890 | 3.920 | 3.840 | 3.890 | 3.890 | 21,714 |
| 2026-08-17 | 3.950 | 3.960 | 3.830 | 3.920 | 3.920 | 40,113 |
| 2026-08-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 54,315 |
| 2026-08-13 | 4.040 | 4.060 | 3.950 | 4.020 | 4.020 | 24,409 |
| 2026-08-12 | 4.090 | 4.140 | 3.950 | 4.050 | 4.050 | 41,778 |
| 2026-08-11 | 4.160 | 4.210 | 4.010 | 4.070 | 4.070 | 34,376 |
| 2026-08-10 | 4.270 | 4.280 | 4.090 | 4.170 | 4.170 | 50,559 |
| 2026-08-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 44,770 |
| 2026-08-06 | 4.380 | 4.390 | 4.270 | 4.320 | 4.320 | 45,915 |
| 2026-08-05 | 4.600 | 4.670 | 4.340 | 4.380 | 4.380 | 61,839 |
| 2026-08-04 | 4.890 | 4.950 | 4.410 | 4.580 | 4.580 | 106,141 |
| 2026-08-03 | 4.960 | 4.990 | 4.790 | 4.980 | 4.980 | 30,491 |
| 2026-07-31 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 19,789 |
| 2026-07-30 | 4.990 | 5.000 | 4.880 | 5.000 | 5.000 | 12,099 |
| 2026-07-29 | 4.940 | 4.980 | 4.880 | 4.900 | 4.900 | 14,165 |
| 2026-07-28 | 4.970 | 5.010 | 4.880 | 4.960 | 4.960 | 16,639 |
| 2026-07-27 | 4.910 | 4.930 | 4.820 | 4.930 | 4.930 | 21,172 |
| 2026-07-24 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 24,381 |
| 2026-07-23 | 4.930 | 4.930 | 4.820 | 4.830 | 4.830 | 22,646 |
| 2026-07-22 | 4.750 | 4.920 | 4.700 | 4.870 | 4.870 | 25,142 |
| 2026-07-21 | 4.820 | 4.830 | 4.610 | 4.750 | 4.750 | 49,831 |
| 2026-07-20 | 4.920 | 4.920 | 4.760 | 4.770 | 4.770 | 52,368 |
| 2026-07-17 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 40,362 |
| 2026-07-16 | 5.070 | 5.080 | 4.840 | 4.910 | 4.910 | 65,126 |
| 2026-07-15 | 5.250 | 5.250 | 5.010 | 5.080 | 5.080 | 60,646 |
| 2026-07-14 | 5.330 | 5.330 | 5.210 | 5.250 | 5.250 | 26,790 |
Page 1 of 4 · 239 trading daysOlder →
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.