(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 | | 2002-05-28 | 00:00:00 | 14,93 | 14,96 | 14,25 | 14,67 | 4.347.500 | | 2002-05-29 | 00:00:00 | 14,32 | 14,56 | 14,07 | 14,10 | 3.791.400 | | 2002-05-30 | 00:00:00 | 13,90 | 14,52 | 13,75 | 14,47 | 6.756.600 | | 2002-05-31 | 00:00:00 | 14,61 | 14,80 | 14,05 | 14,22 | 4.532.100 | | 2002-06-03 | 00:00:00 | 14,22 | 14,28 | 13,50 | 13,52 | 5.304.300 | | 2002-06-04 | 00:00:00 | 13,78 | 14,34 | 13,36 | 14,19 | 8.536.900 | | 2002-06-05 | 00:00:00 | 14,15 | 14,36 | 13,56 | 13,94 | 5.079.200 | | 2002-06-06 | 00:00:00 | 13,80 | 13,82 | 13,03 | 13,14 | 5.203.400 | | 2002-06-07 | 00:00:00 | 12,44 | 13,30 | 12,33 | 12,95 | 7.223.900 | | 2002-06-10 | 00:00:00 | 12,93 | 13,33 | 12,60 | 12,64 | 3.579.900 | | 2002-06-11 | 00:00:00 | 12,76 | 12,95 | 10,79 | 10,84 | 8.944.400 | | 2002-06-12 | 00:00:00 | 10,47 | 11,80 | 10,37 | 11,62 | 12.237.100 | | 2002-06-13 | 00:00:00 | 11,45 | 11,89 | 11,10 | 11,16 | 5.567.500 | | 2002-06-14 | 00:00:00 | 10,86 | 11,31 | 10,57 | 11,24 | 6.441.400 | | 2002-06-17 | 00:00:00 | 11,52 | 11,92 | 11,19 | 11,69 | 4.989.400 | | 2002-06-18 | 00:00:00 | 11,77 | 12,58 | 11,61 | 11,79 | 5.805.900 | | 2002-06-19 | 00:00:00 | 11,36 | 11,73 | 10,73 | 10,82 | 5.604.500 | | 2002-06-20 | 00:00:00 | 10,85 | 11,17 | 10,26 | 10,31 | 6.740.000 | | 2002-06-21 | 00:00:00 | 10,26 | 10,63 | 9,99 | 10,07 | 5.453.500 | | 2002-06-24 | 00:00:00 | 9,84 | 11,05 | 9,79 | 10,62 | 6.499.300 | | 2002-06-25 | 00:00:00 | 10,89 | 10,89 | 9,18 | 9,18 | 8.646.800 | | 2002-06-26 | 00:00:00 | 8,46 | 9,06 | 8,40 | 8,91 | 12.220.100 | | 2002-06-27 | 00:00:00 | 9,49 | 9,50 | 8,76 | 9,03 | 6.491.300 | | 2002-06-28 | 00:00:00 | 9,06 | 9,70 | 9,00 | 9,27 | 5.149.300 | | 2002-07-01 | 00:00:00 | 9,25 | 9,72 | 8,44 | 8,75 | 5.678.700 | | 2002-07-02 | 00:00:00 | 8,36 | 8,55 | 7,81 | 7,96 | 6.308.300 | | 2002-07-03 | 00:00:00 | 7,85 | 8,52 | 7,57 | 8,50 | 8.756.500 | | 2002-07-05 | 00:00:00 | 8,65 | 9,20 | 8,64 | 9,20 | 4.857.600 | | 2002-07-08 | 00:00:00 | 9,09 | 9,45 | 8,47 | 8,74 | 7.066.500 | | 2002-07-09 | 00:00:00 | 8,63 | 8,78 | 8,15 | 8,19 | 4.738.000 | | 2002-07-10 | 00:00:00 | 8,61 | 8,69 | 8,09 | 8,14 | 5.636.400 | | 2002-07-11 | 00:00:00 | 8,20 | 8,54 | 7,82 | 8,35 | 9.946.600 | | 2002-07-12 | 00:00:00 | 8,87 | 9,65 | 8,85 | 9,35 | 11.202.900 | | 2002-07-15 | 00:00:00 | 9,34 | 10,48 | 8,90 | 10,39 | 9.469.300 | | 2002-07-16 | 00:00:00 | 10,11 | 11,55 | 10,03 | 10,28 | 13.603.000 | | 2002-07-17 | 00:00:00 | 11,19 | 11,20 | 9,59 | 10,02 | 9.939.500 | | 2002-07-18 | 00:00:00 | 9,81 | 10,50 | 9,71 | 9,80 | 7.577.300 | | 2002-07-19 | 00:00:00 | 10,00 | 10,78 | 10,00 | 10,46 | 11.758.000 | | 2002-07-22 | 00:00:00 | 10,47 | 11,00 | 9,85 | 10,17 | 9.054.900 | | 2002-07-23 | 00:00:00 | 10,30 | 10,51 | 9,10 | 9,11 | 7.029.900 | | 2002-07-24 | 00:00:00 | 8,50 | 10,28 | 8,50 | 10,05 | 9.416.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
