Mercado abrirá em 9 h 38 min

Pampa Energía S.A. (PAM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
44,63+1,35 (+3,12%)
No fechamento: 01:00PM EDT
43,90 -0,73 (-1,64%)
Pós-fechamento: 04:11PM EDT
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202444,2046,4544,0044,6344,63362.200
02 de jul. de 202442,6443,5742,3043,2843,28265.100
01 de jul. de 202444,2844,7642,3342,6942,69241.200
28 de jun. de 202445,8446,1444,1344,2644,26160.700
27 de jun. de 202443,6945,6343,3245,6245,62236.100
26 de jun. de 202444,2144,7543,3043,7343,73143.700
25 de jun. de 202444,4644,9644,0844,3944,39181.500
24 de jun. de 202444,2045,0043,5844,4144,41141.000
21 de jun. de 202443,6844,0642,8643,9743,97285.100
20 de jun. de 202445,5946,3743,2443,6343,63536.200
18 de jun. de 202445,7546,5745,2045,5945,59352.100
17 de jun. de 202446,9647,1545,0745,1545,15150.900
14 de jun. de 202446,9347,9246,6447,2847,28263.900
13 de jun. de 202446,6848,0045,7247,1147,11879.000
12 de jun. de 202444,7646,2644,3645,2145,21189.400
11 de jun. de 202445,8745,8744,4044,6444,64171.800
10 de jun. de 202443,1046,2542,9446,1746,17355.300
07 de jun. de 202443,1943,8742,7043,4543,45378.100
06 de jun. de 202444,3544,3542,7843,7243,72570.500
05 de jun. de 202444,5345,2142,9644,3744,37571.400
04 de jun. de 202447,0047,5144,1044,1944,19394.000
03 de jun. de 202449,3049,6947,2847,4547,45208.000
31 de mai. de 202450,2050,3648,6049,3549,35212.500
30 de mai. de 202448,9250,4648,6150,2150,21433.300
29 de mai. de 202447,2448,6446,8048,5348,53235.300
28 de mai. de 202446,0048,2045,6547,6647,66295.700
24 de mai. de 202444,9245,7344,1545,7245,72161.300
23 de mai. de 202445,4746,0744,1144,3644,36210.700
22 de mai. de 202447,1647,2744,9045,0345,03273.800
21 de mai. de 202449,0449,8646,8947,2747,27353.600
20 de mai. de 202447,9048,9047,2248,8748,87140.700
17 de mai. de 202448,4149,0947,5747,8947,89194.700
16 de mai. de 202448,8549,0147,8548,3148,31245.800
15 de mai. de 202447,7249,4147,5648,7948,79272.500
14 de mai. de 202446,0048,3946,0047,5147,51310.300
13 de mai. de 202447,2047,5345,2145,9445,94367.500
10 de mai. de 202449,3449,7047,0247,0947,09250.800
09 de mai. de 202449,4849,4848,1849,0149,01400.500
08 de mai. de 202450,3051,1547,9249,4949,49673.300
07 de mai. de 202450,3951,3248,2349,8549,85555.400
06 de mai. de 202449,2050,4048,8449,6049,60459.100
03 de mai. de 202447,2748,9746,7448,7448,74385.300
02 de mai. de 202445,7246,9545,0146,5646,56272.600
01 de mai. de 202444,3445,7143,0245,3945,39150.400
30 de abr. de 202444,6045,8444,3244,3744,37303.500
29 de abr. de 202444,2645,5544,1744,8444,84141.100
26 de abr. de 202443,7044,6043,2044,0444,04175.100
25 de abr. de 202443,2344,1042,4843,8643,86343.200
24 de abr. de 202445,0745,0743,3343,5743,57274.000
23 de abr. de 202446,1046,7844,8845,1045,10327.800
22 de abr. de 202443,0846,3442,3046,2546,25395.900
19 de abr. de 202441,9443,5041,7043,0843,08231.200
18 de abr. de 202442,4842,9441,7441,8941,89235.700
17 de abr. de 202442,3142,6041,3242,0242,02224.200
16 de abr. de 202442,0142,4040,8842,0742,07307.800
15 de abr. de 202445,8045,8342,0742,4542,45372.600
12 de abr. de 202446,0546,8044,7545,1845,18402.100
11 de abr. de 202445,9346,1844,4146,1246,12347.600
10 de abr. de 202446,0546,3344,6845,6545,65370.400
09 de abr. de 202446,0047,5445,3146,5046,50437.800
08 de abr. de 202446,8948,2245,4946,0446,041.356.200
05 de abr. de 202443,3447,3443,3446,6046,60860.100
04 de abr. de 202443,8044,8943,2943,5243,52458.400
03 de abr. de 202441,9044,0041,9043,7843,78428.000
02 de abr. de 202442,4242,8541,4541,7441,74156.700
01 de abr. de 202443,0043,5942,4942,7142,7182.500
28 de mar. de 202443,5044,1042,9043,1443,14153.100
27 de mar. de 202442,5343,9142,3743,5043,50248.300
26 de mar. de 202442,7243,3041,5342,5542,55527.300
25 de mar. de 202444,1945,1142,4942,8342,83446.400
22 de mar. de 202443,6943,8642,3543,6843,68434.700
21 de mar. de 202443,7244,2142,9543,4043,40673.900
20 de mar. de 202442,0044,0041,9043,6643,66571.100
19 de mar. de 202442,5144,1441,6441,9141,91578.100
18 de mar. de 202439,8642,9238,8142,5342,53588.100
15 de mar. de 202438,5639,9938,4539,6439,64373.400
14 de mar. de 202439,2039,7338,5439,1639,16291.800
13 de mar. de 202439,6240,6039,0939,1639,16411.800
12 de mar. de 202438,6939,7038,1539,3739,37372.100
11 de mar. de 202439,8740,5938,7639,0239,02295.100
08 de mar. de 202440,2340,6938,8339,6139,61445.300
07 de mar. de 202440,0041,7039,1239,3039,30676.300
06 de mar. de 202441,7342,8741,4441,8541,85161.700
05 de mar. de 202441,2142,4940,5041,4141,41229.200
04 de mar. de 202443,2144,6941,4641,6341,63274.100
01 de mar. de 202442,2743,1041,9042,6942,69111.800
29 de fev. de 202441,9843,3741,3242,0242,02142.900
28 de fev. de 202442,0642,2941,1641,5741,57161.300
27 de fev. de 202443,3543,8341,9042,3542,35113.000
26 de fev. de 202444,6745,6443,2943,4543,45145.500
23 de fev. de 202443,5644,8243,3144,5444,54140.000
22 de fev. de 202442,2344,8242,2343,6043,60187.300
21 de fev. de 202442,1442,7841,4442,2142,21114.900
20 de fev. de 202442,1243,4841,1242,0642,06247.700
16 de fev. de 202443,2043,8242,2942,3442,34141.600
15 de fev. de 202443,9444,8243,0743,3843,38193.100
14 de fev. de 202443,4744,4042,7443,9343,9373.700
13 de fev. de 202443,0043,9142,7343,3443,3444.700
12 de fev. de 202444,0244,2843,2043,3643,3651.900
09 de fev. de 202443,5744,9443,5344,0844,08118.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...