(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 12,50 | 13,39 | 11,75 | 13,18 | 8.292.000 | | 2001-10-08 | 00:00:00 | 12,51 | 14,69 | 12,40 | 13,60 | 9.786.900 | | 2001-10-09 | 00:00:00 | 13,64 | 14,06 | 12,40 | 12,45 | 7.608.900 | | 2001-10-10 | 00:00:00 | 12,35 | 14,04 | 12,27 | 13,95 | 9.410.100 | | 2001-10-11 | 00:00:00 | 15,04 | 16,50 | 14,76 | 16,42 | 11.368.600 | | 2001-10-12 | 00:00:00 | 16,47 | 18,83 | 15,56 | 18,80 | 20.692.900 | | 2001-10-15 | 00:00:00 | 17,43 | 17,50 | 16,13 | 16,55 | 12.938.900 | | 2001-10-16 | 00:00:00 | 16,83 | 17,44 | 16,23 | 17,10 | 9.555.100 | | 2001-10-17 | 00:00:00 | 18,21 | 18,40 | 15,45 | 15,51 | 13.049.200 | | 2001-10-18 | 00:00:00 | 16,00 | 16,78 | 15,46 | 16,60 | 12.122.400 | | 2001-10-19 | 00:00:00 | 15,17 | 15,85 | 14,15 | 15,12 | 11.487.400 | | 2001-10-22 | 00:00:00 | 14,98 | 15,88 | 14,75 | 15,62 | 7.032.300 | | 2001-10-23 | 00:00:00 | 16,04 | 17,32 | 15,91 | 16,40 | 13.660.300 | | 2001-10-24 | 00:00:00 | 16,50 | 17,16 | 16,17 | 16,98 | 9.568.100 | | 2001-10-25 | 00:00:00 | 16,47 | 18,88 | 15,60 | 18,69 | 16.579.400 | | 2001-10-26 | 00:00:00 | 18,05 | 19,18 | 17,77 | 17,96 | 9.862.700 | | 2001-10-29 | 00:00:00 | 17,90 | 18,16 | 16,00 | 16,13 | 7.567.100 | | 2001-10-30 | 00:00:00 | 15,65 | 16,06 | 15,05 | 15,31 | 9.460.000 | | 2001-10-31 | 00:00:00 | 16,25 | 17,07 | 15,82 | 16,23 | 8.299.800 | | 2001-11-01 | 00:00:00 | 16,64 | 17,65 | 16,02 | 17,15 | 9.772.700 | | 2001-11-02 | 00:00:00 | 17,20 | 17,84 | 16,81 | 17,40 | 8.458.700 | | 2001-11-05 | 00:00:00 | 17,94 | 19,17 | 17,93 | 18,96 | 11.270.200 | | 2001-11-06 | 00:00:00 | 18,14 | 19,75 | 17,66 | 19,65 | 16.986.600 | | 2001-11-07 | 00:00:00 | 18,87 | 19,80 | 18,61 | 18,75 | 16.566.100 | | 2001-11-08 | 00:00:00 | 19,31 | 20,79 | 18,50 | 18,90 | 19.073.700 | | 2001-11-09 | 00:00:00 | 18,85 | 20,20 | 18,55 | 19,52 | 9.045.500 | | 2001-11-12 | 00:00:00 | 19,75 | 20,87 | 18,66 | 20,57 | 10.990.000 | | 2001-11-13 | 00:00:00 | 21,90 | 22,45 | 20,55 | 22,08 | 16.982.200 | | 2001-11-14 | 00:00:00 | 22,65 | 22,80 | 21,00 | 22,29 | 12.414.900 | | 2001-11-15 | 00:00:00 | 21,86 | 22,55 | 21,35 | 22,00 | 8.196.700 | | 2001-11-16 | 00:00:00 | 22,09 | 23,29 | 21,71 | 23,27 | 9.304.400 | | 2001-11-19 | 00:00:00 | 23,64 | 23,74 | 22,78 | 23,21 | 9.591.900 | | 2001-11-20 | 00:00:00 | 22,80 | 23,20 | 20,50 | 20,83 | 11.172.500 | | 2001-11-21 | 00:00:00 | 20,62 | 21,45 | 20,25 | 20,97 | 11.860.700 | | 2001-11-23 | 00:00:00 | 21,09 | 21,64 | 20,52 | 21,49 | 2.613.200 | | 2001-11-26 | 00:00:00 | 21,84 | 23,29 | 21,52 | 23,24 | 8.033.800 | | 2001-11-27 | 00:00:00 | 22,95 | 24,51 | 22,17 | 23,31 | 15.415.000 | | 2001-11-28 | 00:00:00 | 22,96 | 24,32 | 21,78 | 21,82 | 21.051.100 | | 2001-11-29 | 00:00:00 | 22,06 | 23,25 | 21,71 | 23,02 | 16.671.900 | | 2001-11-30 | 00:00:00 | 22,75 | 23,56 | 22,22 | 22,79 | 9.311.500 | | 2001-12-03 | 00:00:00 | 22,13 | 23,00 | 21,72 | 21,88 | 6.687.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
