(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 8,50 | 10,28 | 8,50 | 10,05 | 9.416.400 | | 2002-07-25 | 00:00:00 | 9,91 | 10,06 | 8,80 | 9,20 | 8.681.000 | | 2002-07-26 | 00:00:00 | 9,35 | 9,60 | 8,63 | 9,09 | 4.961.300 | | 2002-07-29 | 00:00:00 | 9,39 | 10,01 | 9,09 | 9,98 | 6.316.300 | | 2002-07-30 | 00:00:00 | 9,76 | 10,64 | 9,61 | 10,14 | 5.535.900 | | 2002-07-31 | 00:00:00 | 9,89 | 10,06 | 9,45 | 9,55 | 4.756.400 | | 2002-08-01 | 00:00:00 | 9,54 | 9,78 | 8,96 | 8,99 | 4.120.400 | | 2002-08-02 | 00:00:00 | 8,99 | 9,00 | 8,43 | 8,65 | 3.807.600 | | 2002-08-05 | 00:00:00 | 8,47 | 8,71 | 7,82 | 7,90 | 4.362.400 | | 2002-08-06 | 00:00:00 | 8,20 | 8,73 | 8,15 | 8,51 | 5.297.500 | | 2002-08-07 | 00:00:00 | 8,87 | 9,15 | 7,69 | 7,94 | 10.319.000 | | 2002-08-08 | 00:00:00 | 7,93 | 8,36 | 7,48 | 8,05 | 9.097.600 | | 2002-08-09 | 00:00:00 | 7,79 | 8,37 | 7,62 | 8,01 | 4.620.700 | | 2002-08-12 | 00:00:00 | 7,96 | 8,05 | 7,61 | 7,77 | 3.218.300 | | 2002-08-13 | 00:00:00 | 7,88 | 8,04 | 7,30 | 7,34 | 3.924.800 | | 2002-08-14 | 00:00:00 | 7,38 | 8,10 | 7,26 | 7,98 | 5.065.100 | | 2002-08-15 | 00:00:00 | 8,18 | 8,19 | 7,59 | 7,99 | 4.043.000 | | 2002-08-16 | 00:00:00 | 7,76 | 8,62 | 7,65 | 8,58 | 4.740.700 | | 2002-08-19 | 00:00:00 | 8,44 | 9,12 | 8,44 | 9,07 | 4.938.300 | | 2002-08-20 | 00:00:00 | 8,71 | 9,04 | 8,42 | 8,57 | 5.158.100 | | 2002-08-21 | 00:00:00 | 8,80 | 9,03 | 8,49 | 8,81 | 3.739.200 | | 2002-08-22 | 00:00:00 | 8,80 | 9,10 | 8,60 | 8,83 | 2.663.600 | | 2002-08-23 | 00:00:00 | 8,65 | 8,79 | 8,31 | 8,32 | 2.572.400 | | 2002-08-26 | 00:00:00 | 8,40 | 8,45 | 8,03 | 8,29 | 2.541.400 | | 2002-08-27 | 00:00:00 | 8,35 | 8,40 | 7,82 | 7,87 | 3.005.200 | | 2002-08-28 | 00:00:00 | 7,63 | 7,79 | 7,41 | 7,44 | 3.154.400 | | 2002-08-29 | 00:00:00 | 7,33 | 7,57 | 7,07 | 7,12 | 4.008.300 | | 2002-08-30 | 00:00:00 | 7,08 | 7,33 | 6,98 | 7,01 | 2.719.800 | | 2002-09-03 | 00:00:00 | 6,80 | 6,81 | 6,33 | 6,38 | 4.367.100 | | 2002-09-04 | 00:00:00 | 6,41 | 6,52 | 6,06 | 6,44 | 3.781.900 | | 2002-09-05 | 00:00:00 | 6,27 | 6,30 | 5,99 | 6,02 | 3.995.100 | | 2002-09-06 | 00:00:00 | 6,40 | 6,75 | 5,79 | 5,82 | 11.442.400 | | 2002-09-09 | 00:00:00 | 5,77 | 5,77 | 5,39 | 5,58 | 6.903.600 | | 2002-09-10 | 00:00:00 | 5,65 | 6,19 | 5,64 | 5,94 | 6.058.300 | | 2002-09-11 | 00:00:00 | 6,40 | 6,48 | 6,07 | 6,13 | 3.512.000 | | 2002-09-12 | 00:00:00 | 5,96 | 6,13 | 5,82 | 5,91 | 3.779.700 | | 2002-09-13 | 00:00:00 | 5,79 | 5,99 | 5,66 | 5,84 | 4.547.500 | | 2002-09-16 | 00:00:00 | 5,70 | 5,78 | 5,35 | 5,36 | 2.829.700 | | 2002-09-17 | 00:00:00 | 5,60 | 5,70 | 5,00 | 5,04 | 3.624.500 | | 2002-09-18 | 00:00:00 | 4,65 | 4,95 | 4,50 | 4,88 | 8.460.700 | | 2002-09-19 | 00:00:00 | 4,62 | 4,77 | 4,40 | 4,44 | 3.601.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
