(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 24,85 | 25,04 | 23,44 | 23,87 | 7.364.600 | | 2002-02-01 | 00:00:00 | 23,75 | 24,35 | 23,19 | 23,31 | 5.849.800 | | 2002-02-04 | 00:00:00 | 23,36 | 23,93 | 21,86 | 21,96 | 6.620.300 | | 2002-02-05 | 00:00:00 | 21,07 | 22,62 | 20,55 | 21,85 | 9.157.200 | | 2002-02-06 | 00:00:00 | 22,51 | 22,64 | 21,15 | 21,73 | 7.543.500 | | 2002-02-07 | 00:00:00 | 21,74 | 22,53 | 21,33 | 21,50 | 8.928.700 | | 2002-02-08 | 00:00:00 | 21,80 | 22,56 | 21,80 | 22,50 | 5.690.200 | | 2002-02-11 | 00:00:00 | 22,65 | 23,37 | 22,45 | 23,21 | 4.416.600 | | 2002-02-12 | 00:00:00 | 22,70 | 23,55 | 22,50 | 22,66 | 4.111.900 | | 2002-02-13 | 00:00:00 | 22,97 | 23,60 | 22,40 | 22,44 | 6.027.200 | | 2002-02-14 | 00:00:00 | 22,48 | 22,84 | 21,59 | 21,68 | 6.303.900 | | 2002-02-15 | 00:00:00 | 21,68 | 22,27 | 20,59 | 20,71 | 5.522.300 | | 2002-02-19 | 00:00:00 | 20,21 | 20,41 | 18,57 | 18,92 | 7.302.400 | | 2002-02-20 | 00:00:00 | 19,25 | 19,70 | 17,85 | 19,20 | 7.653.600 | | 2002-02-21 | 00:00:00 | 18,71 | 18,71 | 16,81 | 16,93 | 9.749.400 | | 2002-02-22 | 00:00:00 | 17,09 | 17,20 | 15,81 | 16,00 | 11.650.400 | | 2002-02-25 | 00:00:00 | 16,15 | 16,85 | 15,21 | 16,55 | 11.349.000 | | 2002-02-26 | 00:00:00 | 16,99 | 17,25 | 15,95 | 16,78 | 7.576.600 | | 2002-02-27 | 00:00:00 | 17,05 | 17,07 | 15,43 | 15,64 | 8.923.500 | | 2002-02-28 | 00:00:00 | 15,86 | 15,93 | 14,53 | 14,61 | 8.131.800 | | 2002-03-01 | 00:00:00 | 15,04 | 16,35 | 14,35 | 16,09 | 11.889.000 | | 2002-03-04 | 00:00:00 | 16,20 | 18,13 | 15,85 | 17,46 | 10.175.700 | | 2002-03-05 | 00:00:00 | 17,39 | 18,92 | 17,28 | 18,72 | 14.838.400 | | 2002-03-06 | 00:00:00 | 18,30 | 19,45 | 17,94 | 19,08 | 10.560.600 | | 2002-03-07 | 00:00:00 | 19,57 | 19,80 | 18,77 | 19,65 | 11.177.300 | | 2002-03-08 | 00:00:00 | 20,28 | 21,30 | 19,49 | 19,77 | 10.203.400 | | 2002-03-11 | 00:00:00 | 19,42 | 20,00 | 18,95 | 19,46 | 9.081.300 | | 2002-03-12 | 00:00:00 | 17,94 | 18,45 | 17,45 | 17,93 | 10.727.600 | | 2002-03-13 | 00:00:00 | 17,29 | 17,97 | 17,04 | 17,07 | 6.820.100 | | 2002-03-14 | 00:00:00 | 17,20 | 17,73 | 16,82 | 16,94 | 6.024.000 | | 2002-03-15 | 00:00:00 | 17,18 | 17,25 | 16,19 | 16,25 | 8.935.000 | | 2002-03-18 | 00:00:00 | 16,60 | 16,97 | 16,28 | 16,55 | 6.715.500 | | 2002-03-19 | 00:00:00 | 16,55 | 16,57 | 16,00 | 16,36 | 5.498.500 | | 2002-03-20 | 00:00:00 | 16,11 | 16,12 | 15,30 | 15,30 | 5.025.000 | | 2002-03-21 | 00:00:00 | 15,52 | 16,60 | 15,20 | 16,44 | 8.281.800 | | 2002-03-22 | 00:00:00 | 16,58 | 17,38 | 16,39 | 16,60 | 9.886.100 | | 2002-03-25 | 00:00:00 | 16,81 | 16,90 | 15,40 | 15,49 | 7.365.300 | | 2002-03-26 | 00:00:00 | 15,45 | 16,28 | 15,10 | 15,47 | 6.585.200 | | 2002-03-27 | 00:00:00 | 15,37 | 15,85 | 15,23 | 15,49 | 5.532.800 | | 2002-03-28 | 00:00:00 | 15,63 | 16,74 | 15,60 | 16,28 | 7.928.400 | | 2002-04-01 | 00:00:00 | 16,94 | 17,85 | 16,31 | 17,65 | 10.808.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
