(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 | | 2001-12-03 | 00:00:00 | 22,13 | 23,00 | 21,72 | 21,88 | 6.687.000 | | 2001-12-04 | 00:00:00 | 22,47 | 24,59 | 21,98 | 24,54 | 11.270.200 | | 2001-12-05 | 00:00:00 | 24,96 | 27,95 | 24,95 | 27,38 | 15.177.900 | | 2001-12-06 | 00:00:00 | 27,55 | 29,32 | 26,95 | 29,24 | 12.068.700 | | 2001-12-07 | 00:00:00 | 28,12 | 28,70 | 26,63 | 27,36 | 11.930.300 | | 2001-12-10 | 00:00:00 | 26,59 | 28,19 | 26,25 | 26,32 | 9.059.500 | | 2001-12-11 | 00:00:00 | 27,00 | 28,30 | 26,75 | 27,10 | 7.569.000 | | 2001-12-12 | 00:00:00 | 27,41 | 28,15 | 26,96 | 28,02 | 8.350.100 | | 2001-12-13 | 00:00:00 | 25,80 | 26,10 | 23,34 | 23,39 | 17.781.900 | | 2001-12-14 | 00:00:00 | 23,58 | 23,75 | 21,77 | 22,89 | 16.918.000 | | 2001-12-17 | 00:00:00 | 23,01 | 23,37 | 21,93 | 22,48 | 7.944.600 | | 2001-12-18 | 00:00:00 | 23,46 | 23,69 | 22,33 | 22,90 | 7.023.000 | | 2001-12-19 | 00:00:00 | 21,61 | 21,94 | 20,95 | 21,11 | 8.758.900 | | 2001-12-20 | 00:00:00 | 20,11 | 20,35 | 18,08 | 18,26 | 13.801.000 | | 2001-12-21 | 00:00:00 | 18,85 | 20,29 | 18,75 | 20,01 | 10.388.400 | | 2001-12-24 | 00:00:00 | 20,28 | 20,36 | 19,63 | 19,87 | 1.845.200 | | 2001-12-26 | 00:00:00 | 20,00 | 21,29 | 19,90 | 21,00 | 4.913.400 | | 2001-12-27 | 00:00:00 | 21,36 | 21,87 | 21,31 | 21,85 | 4.597.100 | | 2001-12-28 | 00:00:00 | 22,13 | 23,32 | 22,13 | 22,78 | 6.570.900 | | 2001-12-31 | 00:00:00 | 22,85 | 22,94 | 21,00 | 21,26 | 6.618.900 | | 2002-01-02 | 00:00:00 | 22,02 | 22,87 | 21,44 | 22,86 | 6.235.000 | | 2002-01-03 | 00:00:00 | 23,25 | 25,31 | 22,99 | 25,00 | 13.019.600 | | 2002-01-04 | 00:00:00 | 26,45 | 26,80 | 24,75 | 25,98 | 13.002.300 | | 2002-01-07 | 00:00:00 | 26,10 | 26,10 | 23,63 | 24,02 | 10.084.200 | | 2002-01-08 | 00:00:00 | 24,12 | 25,34 | 23,71 | 24,47 | 8.253.600 | | 2002-01-09 | 00:00:00 | 25,35 | 26,11 | 24,29 | 24,46 | 11.187.200 | | 2002-01-10 | 00:00:00 | 24,76 | 24,96 | 23,90 | 24,48 | 6.286.800 | | 2002-01-11 | 00:00:00 | 24,24 | 24,60 | 23,34 | 23,57 | 4.733.100 | | 2002-01-14 | 00:00:00 | 23,05 | 23,28 | 22,00 | 22,36 | 5.596.400 | | 2002-01-15 | 00:00:00 | 22,61 | 23,11 | 21,47 | 21,99 | 7.046.900 | | 2002-01-16 | 00:00:00 | 21,00 | 21,67 | 20,85 | 20,93 | 5.984.100 | | 2002-01-17 | 00:00:00 | 22,06 | 22,96 | 20,67 | 22,85 | 10.760.500 | | 2002-01-18 | 00:00:00 | 21,74 | 22,35 | 21,25 | 21,66 | 6.329.700 | | 2002-01-22 | 00:00:00 | 22,16 | 22,39 | 20,05 | 20,37 | 7.754.400 | | 2002-01-23 | 00:00:00 | 20,51 | 21,94 | 19,85 | 21,71 | 9.463.800 | | 2002-01-24 | 00:00:00 | 21,77 | 23,00 | 21,54 | 21,86 | 8.185.700 | | 2002-01-25 | 00:00:00 | 23,63 | 24,50 | 23,30 | 24,15 | 15.615.000 | | 2002-01-28 | 00:00:00 | 24,63 | 25,35 | 24,40 | 25,07 | 7.237.500 | | 2002-01-29 | 00:00:00 | 25,14 | 25,45 | 23,56 | 23,74 | 8.892.700 | | 2002-01-30 | 00:00:00 | 23,64 | 24,42 | 22,53 | 24,29 | 11.374.100 | | 2002-01-31 | 00:00:00 | 24,85 | 25,04 | 23,44 | 23,87 | 7.364.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
