(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 36,45 | 36,98 | 36,00 | 36,57 | 13.898.400 | | 2001-08-06 | 00:00:00 | 35,99 | 36,76 | 35,78 | 36,45 | 6.464.900 | | 2001-08-07 | 00:00:00 | 35,98 | 36,55 | 35,72 | 36,43 | 8.090.800 | | 2001-08-08 | 00:00:00 | 36,00 | 38,76 | 35,07 | 35,13 | 15.275.600 | | 2001-08-09 | 00:00:00 | 34,88 | 36,08 | 34,25 | 36,02 | 9.310.000 | | 2001-08-10 | 00:00:00 | 35,75 | 36,18 | 33,15 | 34,40 | 9.965.800 | | 2001-08-13 | 00:00:00 | 35,64 | 36,35 | 35,18 | 36,25 | 6.812.900 | | 2001-08-14 | 00:00:00 | 36,45 | 36,46 | 34,65 | 34,86 | 5.402.600 | | 2001-08-15 | 00:00:00 | 35,20 | 35,28 | 32,54 | 32,67 | 6.764.700 | | 2001-08-16 | 00:00:00 | 31,34 | 32,37 | 29,91 | 32,32 | 9.059.700 | | 2001-08-17 | 00:00:00 | 30,63 | 31,52 | 30,16 | 30,99 | 5.208.300 | | 2001-08-20 | 00:00:00 | 30,72 | 32,11 | 30,54 | 31,84 | 4.588.000 | | 2001-08-21 | 00:00:00 | 31,70 | 31,91 | 29,00 | 29,06 | 6.301.200 | | 2001-08-22 | 00:00:00 | 29,98 | 32,02 | 28,55 | 32,02 | 10.424.900 | | 2001-08-23 | 00:00:00 | 31,79 | 33,75 | 31,64 | 31,88 | 11.196.200 | | 2001-08-24 | 00:00:00 | 33,14 | 35,43 | 32,60 | 34,67 | 10.154.300 | | 2001-08-27 | 00:00:00 | 34,51 | 35,25 | 33,40 | 34,34 | 5.552.000 | | 2001-08-28 | 00:00:00 | 34,42 | 34,82 | 32,32 | 32,66 | 5.431.700 | | 2001-08-29 | 00:00:00 | 33,09 | 33,30 | 30,70 | 31,45 | 6.539.900 | | 2001-08-30 | 00:00:00 | 30,61 | 30,78 | 29,10 | 29,94 | 6.269.900 | | 2001-08-31 | 00:00:00 | 29,69 | 31,62 | 29,58 | 30,75 | 5.079.300 | | 2001-09-04 | 00:00:00 | 30,33 | 31,79 | 28,34 | 28,39 | 7.375.300 | | 2001-09-05 | 00:00:00 | 28,50 | 29,32 | 26,25 | 28,00 | 12.194.200 | | 2001-09-06 | 00:00:00 | 27,02 | 27,32 | 25,60 | 26,00 | 12.404.500 | | 2001-09-07 | 00:00:00 | 25,92 | 26,85 | 25,00 | 25,60 | 10.360.400 | | 2001-09-10 | 00:00:00 | 25,27 | 25,70 | 23,79 | 24,74 | 10.800.800 | | 2001-09-17 | 00:00:00 | 22,76 | 23,47 | 20,85 | 20,92 | 10.364.500 | | 2001-09-18 | 00:00:00 | 21,10 | 22,21 | 19,54 | 19,98 | 8.330.900 | | 2001-09-19 | 00:00:00 | 20,35 | 20,54 | 17,61 | 19,10 | 13.497.900 | | 2001-09-20 | 00:00:00 | 18,50 | 19,06 | 16,95 | 17,16 | 10.971.100 | | 2001-09-21 | 00:00:00 | 16,10 | 16,40 | 14,55 | 14,96 | 21.610.500 | | 2001-09-24 | 00:00:00 | 16,02 | 16,19 | 14,90 | 15,50 | 11.019.100 | | 2001-09-25 | 00:00:00 | 15,48 | 15,84 | 13,32 | 13,53 | 10.742.900 | | 2001-09-26 | 00:00:00 | 13,75 | 13,84 | 11,62 | 11,72 | 12.086.700 | | 2001-09-27 | 00:00:00 | 11,18 | 11,29 | 9,55 | 10,05 | 16.992.900 | | 2001-09-28 | 00:00:00 | 10,25 | 10,89 | 9,40 | 10,27 | 14.314.500 | | 2001-10-01 | 00:00:00 | 10,24 | 10,40 | 9,69 | 9,87 | 9.109.600 | | 2001-10-02 | 00:00:00 | 9,91 | 10,41 | 9,37 | 9,89 | 9.707.900 | | 2001-10-03 | 00:00:00 | 9,69 | 12,86 | 9,60 | 12,08 | 18.031.400 | | 2001-10-04 | 00:00:00 | 12,62 | 14,20 | 11,80 | 12,72 | 19.938.500 | | 2001-10-05 | 00:00:00 | 12,50 | 13,39 | 11,75 | 13,18 | 8.292.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
