(Login BolsaPT & Canal Forex) |
|
 PMC - [Ticker: PMCS] |     | | Última Trade | 11,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-01-14 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 11,650 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PMCS de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 33,50 | 38,95 | 33,35 | 38,68 | 12.076.200 | | 2001-06-08 | 00:00:00 | 37,19 | 37,86 | 34,19 | 34,70 | 7.576.600 | | 2001-06-11 | 00:00:00 | 34,18 | 34,20 | 31,95 | 33,29 | 4.454.300 | | 2001-06-12 | 00:00:00 | 32,05 | 35,26 | 30,88 | 33,59 | 7.899.200 | | 2001-06-13 | 00:00:00 | 34,20 | 34,51 | 31,29 | 31,39 | 5.049.800 | | 2001-06-14 | 00:00:00 | 31,04 | 32,60 | 29,22 | 29,25 | 8.038.500 | | 2001-06-15 | 00:00:00 | 28,46 | 29,51 | 27,05 | 27,66 | 9.217.900 | | 2001-06-18 | 00:00:00 | 27,35 | 28,41 | 25,05 | 25,11 | 5.890.400 | | 2001-06-19 | 00:00:00 | 26,55 | 27,24 | 23,84 | 24,85 | 8.661.500 | | 2001-06-20 | 00:00:00 | 23,75 | 25,58 | 23,34 | 25,39 | 10.336.800 | | 2001-06-21 | 00:00:00 | 24,92 | 27,73 | 24,50 | 26,25 | 7.446.300 | | 2001-06-22 | 00:00:00 | 27,04 | 28,80 | 25,82 | 26,85 | 7.324.800 | | 2001-06-25 | 00:00:00 | 27,10 | 27,84 | 25,89 | 27,66 | 6.557.100 | | 2001-06-26 | 00:00:00 | 26,31 | 28,63 | 26,01 | 27,68 | 8.069.100 | | 2001-06-27 | 00:00:00 | 27,95 | 29,04 | 26,55 | 27,42 | 6.670.500 | | 2001-06-28 | 00:00:00 | 28,43 | 31,29 | 28,21 | 29,15 | 9.106.900 | | 2001-06-29 | 00:00:00 | 30,60 | 32,75 | 29,78 | 31,07 | 11.892.000 | | 2001-07-02 | 00:00:00 | 31,25 | 31,98 | 30,12 | 30,18 | 5.225.500 | | 2001-07-03 | 00:00:00 | 30,00 | 30,87 | 29,69 | 30,25 | 4.009.700 | | 2001-07-05 | 00:00:00 | 29,70 | 30,10 | 28,24 | 28,24 | 3.937.100 | | 2001-07-06 | 00:00:00 | 27,50 | 27,70 | 25,36 | 26,30 | 4.621.700 | | 2001-07-09 | 00:00:00 | 26,54 | 27,30 | 25,64 | 26,41 | 3.852.600 | | 2001-07-10 | 00:00:00 | 27,15 | 27,45 | 23,56 | 23,67 | 5.074.600 | | 2001-07-11 | 00:00:00 | 24,05 | 26,02 | 23,80 | 25,49 | 5.880.200 | | 2001-07-12 | 00:00:00 | 27,30 | 28,81 | 26,63 | 28,79 | 6.862.900 | | 2001-07-13 | 00:00:00 | 28,06 | 31,75 | 26,75 | 30,05 | 10.094.500 | | 2001-07-16 | 00:00:00 | 29,85 | 30,76 | 28,26 | 28,47 | 7.329.300 | | 2001-07-17 | 00:00:00 | 27,70 | 31,48 | 27,34 | 30,92 | 19.180.600 | | 2001-07-18 | 00:00:00 | 30,00 | 31,63 | 28,25 | 29,00 | 10.206.900 | | 2001-07-19 | 00:00:00 | 30,80 | 32,72 | 30,31 | 31,31 | 14.182.300 | | 2001-07-20 | 00:00:00 | 27,20 | 29,22 | 26,84 | 27,24 | 12.722.400 | | 2001-07-23 | 00:00:00 | 28,74 | 28,95 | 27,08 | 27,20 | 4.654.900 | | 2001-07-24 | 00:00:00 | 27,05 | 27,50 | 25,50 | 26,15 | 6.113.900 | | 2001-07-25 | 00:00:00 | 26,30 | 26,85 | 24,90 | 26,34 | 8.426.300 | | 2001-07-26 | 00:00:00 | 26,19 | 28,85 | 26,00 | 28,16 | 6.479.500 | | 2001-07-27 | 00:00:00 | 28,17 | 31,09 | 27,65 | 31,01 | 9.449.000 | | 2001-07-30 | 00:00:00 | 31,21 | 32,26 | 29,95 | 30,88 | 6.877.500 | | 2001-07-31 | 00:00:00 | 30,91 | 31,45 | 29,08 | 30,31 | 15.459.800 | | 2001-08-01 | 00:00:00 | 30,97 | 33,35 | 30,97 | 33,34 | 15.907.400 | | 2001-08-02 | 00:00:00 | 37,26 | 37,27 | 35,27 | 36,87 | 54.095.800 | | 2001-08-03 | 00:00:00 | 36,45 | 36,98 | 36,00 | 36,57 | 13.898.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
