(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 | | 2002-04-01 | 00:00:00 | 16,94 | 17,85 | 16,31 | 17,65 | 10.808.700 | | 2002-04-02 | 00:00:00 | 17,20 | 17,44 | 16,15 | 16,22 | 10.694.700 | | 2002-04-03 | 00:00:00 | 16,36 | 16,78 | 15,98 | 16,35 | 8.713.200 | | 2002-04-04 | 00:00:00 | 16,15 | 16,98 | 16,03 | 16,58 | 5.057.100 | | 2002-04-05 | 00:00:00 | 16,67 | 17,00 | 15,91 | 15,93 | 5.223.400 | | 2002-04-08 | 00:00:00 | 15,27 | 16,65 | 15,16 | 16,55 | 6.640.900 | | 2002-04-09 | 00:00:00 | 16,58 | 16,99 | 15,90 | 16,01 | 7.716.900 | | 2002-04-10 | 00:00:00 | 16,02 | 16,43 | 15,19 | 15,58 | 7.969.800 | | 2002-04-11 | 00:00:00 | 15,32 | 15,85 | 15,20 | 15,32 | 5.341.300 | | 2002-04-12 | 00:00:00 | 15,64 | 15,72 | 14,71 | 15,16 | 7.251.900 | | 2002-04-15 | 00:00:00 | 15,36 | 15,83 | 15,21 | 15,68 | 4.661.100 | | 2002-04-16 | 00:00:00 | 16,36 | 17,47 | 16,35 | 17,32 | 7.730.400 | | 2002-04-17 | 00:00:00 | 17,53 | 18,30 | 16,95 | 17,99 | 8.443.800 | | 2002-04-18 | 00:00:00 | 17,55 | 18,40 | 17,51 | 18,02 | 11.451.400 | | 2002-04-19 | 00:00:00 | 18,70 | 18,94 | 17,69 | 18,05 | 9.728.000 | | 2002-04-22 | 00:00:00 | 17,45 | 17,60 | 16,65 | 17,04 | 5.646.000 | | 2002-04-23 | 00:00:00 | 17,15 | 17,21 | 16,28 | 16,36 | 4.333.100 | | 2002-04-24 | 00:00:00 | 16,41 | 16,80 | 15,63 | 15,64 | 5.228.400 | | 2002-04-25 | 00:00:00 | 15,48 | 16,05 | 15,28 | 15,97 | 4.969.800 | | 2002-04-26 | 00:00:00 | 16,14 | 16,22 | 14,74 | 14,78 | 5.897.300 | | 2002-04-29 | 00:00:00 | 14,91 | 15,48 | 14,56 | 14,94 | 4.835.600 | | 2002-04-30 | 00:00:00 | 15,06 | 16,00 | 14,97 | 15,56 | 4.469.100 | | 2002-05-01 | 00:00:00 | 15,63 | 16,00 | 14,67 | 15,50 | 6.406.900 | | 2002-05-02 | 00:00:00 | 15,41 | 16,12 | 14,50 | 14,53 | 5.714.100 | | 2002-05-03 | 00:00:00 | 14,59 | 14,59 | 13,82 | 13,88 | 5.177.200 | | 2002-05-06 | 00:00:00 | 13,99 | 14,20 | 13,40 | 13,45 | 3.815.500 | | 2002-05-07 | 00:00:00 | 13,64 | 13,66 | 11,95 | 12,99 | 10.078.400 | | 2002-05-08 | 00:00:00 | 15,14 | 16,14 | 14,74 | 16,00 | 10.474.900 | | 2002-05-09 | 00:00:00 | 15,74 | 16,28 | 15,06 | 15,30 | 6.229.600 | | 2002-05-10 | 00:00:00 | 15,36 | 15,46 | 14,24 | 14,33 | 5.938.200 | | 2002-05-13 | 00:00:00 | 14,65 | 15,57 | 14,24 | 15,47 | 4.984.200 | | 2002-05-14 | 00:00:00 | 16,35 | 17,52 | 16,34 | 17,41 | 8.273.100 | | 2002-05-15 | 00:00:00 | 16,81 | 18,03 | 16,79 | 17,15 | 10.978.500 | | 2002-05-16 | 00:00:00 | 17,04 | 17,34 | 16,80 | 17,18 | 4.326.800 | | 2002-05-17 | 00:00:00 | 17,51 | 17,91 | 17,01 | 17,52 | 6.257.700 | | 2002-05-20 | 00:00:00 | 17,25 | 17,31 | 16,58 | 16,78 | 3.467.900 | | 2002-05-21 | 00:00:00 | 16,97 | 17,35 | 15,75 | 15,91 | 5.123.800 | | 2002-05-22 | 00:00:00 | 15,65 | 16,47 | 14,75 | 15,27 | 8.884.900 | | 2002-05-23 | 00:00:00 | 15,44 | 15,69 | 14,81 | 15,60 | 5.305.900 | | 2002-05-24 | 00:00:00 | 15,04 | 15,29 | 14,71 | 14,72 | 4.091.100 | | 2002-05-28 | 00:00:00 | 14,93 | 14,96 | 14,25 | 14,67 | 4.347.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
