Mercado fechado

Paranapanema S.A. (PMAM3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
3,3800+0,0500 (+1,50%)
No fechamento: 05:00PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20243,35003,42003,30003,38003,38002.326.600
27 de mar. de 20243,29003,33003,26003,33003,330026.900
26 de mar. de 20243,32003,34003,26003,29003,290040.800
25 de mar. de 20243,32003,35003,28003,29003,290024.700
22 de mar. de 20243,30003,37003,26003,31003,310063.900
21 de mar. de 20243,63003,67003,25003,26003,2600327.900
20 de mar. de 20243,67003,74003,57003,59003,590058.700
19 de mar. de 20243,64003,70003,64003,68003,680017.200
18 de mar. de 20243,68003,75003,63003,63003,630023.000
15 de mar. de 20243,61003,70003,61003,62003,62002.857.800
14 de mar. de 20243,63003,69003,61003,61003,610012.500
13 de mar. de 20243,60003,69003,60003,64003,640026.200
12 de mar. de 20243,79003,79003,66003,66003,660024.600
11 de mar. de 20243,80003,80003,60003,71003,710027.500
08 de mar. de 20243,69003,84003,64003,80003,800020.800
07 de mar. de 20243,75003,77003,62003,68003,680034.600
06 de mar. de 20243,72003,75003,69003,72003,720028.100
05 de mar. de 20243,75003,80003,72003,72003,720015.100
04 de mar. de 20243,84003,84003,73003,75003,750019.900
01 de mar. de 20243,76003,84003,72003,84003,840016.500
29 de fev. de 20243,76003,87003,70003,72003,720062.100
28 de fev. de 20243,79003,80003,74003,77003,770028.500
27 de fev. de 20243,82003,86003,72003,78003,780020.300
26 de fev. de 20243,77004,00003,75003,77003,770025.500
23 de fev. de 20243,84003,87003,75003,79003,790024.800
22 de fev. de 20243,80003,92003,75003,84003,840025.600
21 de fev. de 20243,87003,87003,70003,80003,800029.700
20 de fev. de 20243,79004,00003,60003,91003,910052.900
19 de fev. de 20243,76003,93003,76003,79003,790029.700
16 de fev. de 20243,76003,79003,76003,79003,79004.800
15 de fev. de 20243,78003,80003,75003,76003,760022.100
14 de fev. de 20243,95003,95003,75003,77003,770028.800
09 de fev. de 20243,93003,99003,87003,95003,950020.600
08 de fev. de 20243,81003,94003,75003,92003,920031.200
07 de fev. de 20243,85003,86003,79003,83003,830022.000
06 de fev. de 20243,84003,92003,84003,84003,840010.000
05 de fev. de 20243,85003,85003,77003,82003,820032.700
02 de fev. de 20243,98004,02003,86003,87003,870028.500
01 de fev. de 20244,05004,10003,78003,98003,980058.300
31 de jan. de 20244,09004,13004,05004,06004,060022.600
30 de jan. de 20244,18004,18004,07004,09004,090015.100
29 de jan. de 20244,27004,27004,14004,18004,18006.100
26 de jan. de 20244,15004,30004,08004,30004,300035.000
25 de jan. de 20244,06004,20004,01004,20004,200025.100
24 de jan. de 20244,11004,18004,03004,06004,060029.000
23 de jan. de 20244,08004,15004,04004,11004,110022.900
22 de jan. de 20244,13004,19004,05004,09004,090018.300
19 de jan. de 20244,13004,26004,02004,07004,070021.900
18 de jan. de 20244,15004,18004,13004,15004,15009.200
17 de jan. de 20244,13004,24004,11004,14004,140026.900
16 de jan. de 20244,16004,17004,12004,12004,120020.100
15 de jan. de 20244,17004,22004,15004,20004,200027.800
12 de jan. de 20244,20004,22004,16004,20004,200014.100
11 de jan. de 20244,20004,23004,17004,20004,200012.400
10 de jan. de 20244,24004,27004,19004,22004,22008.300
09 de jan. de 20244,23004,29004,18004,29004,290012.400
08 de jan. de 20244,25004,29004,12004,24004,240013.900
05 de jan. de 20244,28004,30004,15004,25004,250052.000
04 de jan. de 20244,28004,28004,19004,28004,280021.900
03 de jan. de 20244,28004,35004,18004,27004,270018.800
02 de jan. de 20244,34004,40004,21004,26004,260028.000
28 de dez. de 20234,36004,49004,30004,34004,340030.200
27 de dez. de 20234,30004,49004,25004,44004,440058.900
26 de dez. de 20234,34004,35004,26004,30004,300025.900
22 de dez. de 20234,28004,34004,23004,26004,26005.700
21 de dez. de 20234,26004,35004,22004,26004,260019.900
20 de dez. de 20234,31004,33004,26004,27004,270012.100
19 de dez. de 20234,33004,33004,25004,31004,310010.600
18 de dez. de 20234,34004,34004,26004,28004,28005.800
15 de dez. de 20234,33004,35004,28004,29004,290015.500
14 de dez. de 20234,30004,38004,27004,33004,330039.700
13 de dez. de 20234,21004,30004,20004,23004,230018.400
12 de dez. de 20234,24004,24004,19004,23004,230014.700
11 de dez. de 20234,28004,37004,23004,24004,24007.800
08 de dez. de 20234,23004,40004,19004,29004,290026.000
07 de dez. de 20234,24004,40004,23004,23004,230030.200
06 de dez. de 20234,29004,40004,20004,23004,230020.700
05 de dez. de 20234,20004,29004,19004,29004,290033.900
04 de dez. de 20234,20004,30004,19004,26004,260044.200
01 de dez. de 20234,26004,27004,20004,20004,200035.000
30 de nov. de 20234,28004,28004,20004,25004,250013.300
29 de nov. de 20234,23004,30004,20004,28004,28009.900
28 de nov. de 20234,20004,26004,19004,26004,260026.400
27 de nov. de 20234,25004,33004,19004,20004,200012.500
24 de nov. de 20234,23004,28004,20004,21004,210015.200
23 de nov. de 20234,30004,40004,25004,34004,340021.400
22 de nov. de 20234,45004,45004,21004,34004,340046.100
21 de nov. de 20234,38004,59004,38004,45004,450028.400
20 de nov. de 20234,31004,40004,30004,38004,380019.500
17 de nov. de 20234,55004,55004,25004,33004,330038.600
16 de nov. de 20234,15004,55004,15004,32004,320024.100
14 de nov. de 20234,20004,28004,02004,16004,160064.300
13 de nov. de 20234,25004,40004,17004,17004,170047.600
10 de nov. de 20234,25004,29004,19004,25004,250025.200
09 de nov. de 20234,31004,37004,26004,29004,290014.000
08 de nov. de 20234,28004,37004,28004,31004,310011.900
07 de nov. de 20234,32004,37004,26004,33004,330014.100
06 de nov. de 20234,30004,37004,27004,28004,28009.500
03 de nov. de 20234,30004,37004,20004,35004,350033.100
01 de nov. de 20234,10004,24004,06004,24004,240021.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...