(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 4,62 | 4,77 | 4,40 | 4,44 | 3.601.600 | | 2002-09-20 | 00:00:00 | 4,50 | 4,59 | 4,14 | 4,17 | 8.841.600 | | 2002-09-23 | 00:00:00 | 4,14 | 4,15 | 3,89 | 4,00 | 4.718.700 | | 2002-09-24 | 00:00:00 | 3,95 | 4,18 | 3,91 | 4,04 | 3.406.700 | | 2002-09-25 | 00:00:00 | 4,10 | 4,25 | 3,96 | 4,17 | 4.481.100 | | 2002-09-26 | 00:00:00 | 4,25 | 4,49 | 4,05 | 4,13 | 6.740.300 | | 2002-09-27 | 00:00:00 | 4,09 | 4,10 | 3,87 | 3,95 | 4.104.500 | | 2002-09-30 | 00:00:00 | 3,90 | 4,10 | 3,74 | 3,88 | 6.782.800 | | 2002-10-01 | 00:00:00 | 3,97 | 4,17 | 3,73 | 4,08 | 6.366.700 | | 2002-10-02 | 00:00:00 | 3,98 | 4,25 | 3,88 | 3,90 | 4.201.000 | | 2002-10-03 | 00:00:00 | 3,89 | 3,92 | 3,50 | 3,55 | 3.958.800 | | 2002-10-04 | 00:00:00 | 3,65 | 3,67 | 3,43 | 3,49 | 4.171.400 | | 2002-10-07 | 00:00:00 | 3,32 | 3,41 | 2,86 | 2,92 | 4.723.000 | | 2002-10-08 | 00:00:00 | 3,05 | 3,09 | 2,83 | 2,89 | 5.579.700 | | 2002-10-09 | 00:00:00 | 2,86 | 3,01 | 2,70 | 2,72 | 3.657.300 | | 2002-10-10 | 00:00:00 | 2,75 | 3,06 | 2,73 | 3,00 | 5.652.900 | | 2002-10-11 | 00:00:00 | 3,15 | 3,51 | 3,06 | 3,36 | 5.251.000 | | 2002-10-14 | 00:00:00 | 3,37 | 3,52 | 3,15 | 3,48 | 2.813.100 | | 2002-10-15 | 00:00:00 | 4,10 | 4,11 | 3,70 | 4,10 | 4.974.000 | | 2002-10-16 | 00:00:00 | 3,55 | 3,90 | 3,54 | 3,77 | 3.285.400 | | 2002-10-17 | 00:00:00 | 4,16 | 4,50 | 4,14 | 4,47 | 3.443.800 | | 2002-10-18 | 00:00:00 | 3,77 | 3,92 | 3,51 | 3,52 | 5.898.400 | | 2002-10-21 | 00:00:00 | 3,44 | 3,67 | 3,15 | 3,61 | 3.601.600 | | 2002-10-22 | 00:00:00 | 3,55 | 3,74 | 3,43 | 3,51 | 2.942.400 | | 2002-10-23 | 00:00:00 | 3,49 | 4,23 | 3,39 | 4,16 | 3.495.900 | | 2002-10-24 | 00:00:00 | 4,16 | 5,00 | 4,03 | 4,53 | 7.470.900 | | 2002-10-25 | 00:00:00 | 4,50 | 4,79 | 4,47 | 4,75 | 4.312.500 | | 2002-10-28 | 00:00:00 | 4,90 | 5,16 | 4,50 | 4,54 | 3.684.800 | | 2002-10-29 | 00:00:00 | 4,52 | 4,65 | 4,13 | 4,35 | 3.134.900 | | 2002-10-30 | 00:00:00 | 4,37 | 4,72 | 4,27 | 4,71 | 2.819.300 | | 2002-10-31 | 00:00:00 | 4,72 | 5,22 | 4,70 | 4,87 | 6.279.100 | | 2002-11-01 | 00:00:00 | 4,80 | 6,40 | 4,65 | 6,29 | 13.101.200 | | 2002-11-04 | 00:00:00 | 6,75 | 8,65 | 6,39 | 6,40 | 27.156.600 | | 2002-11-05 | 00:00:00 | 6,17 | 6,80 | 6,05 | 6,40 | 11.803.800 | | 2002-11-06 | 00:00:00 | 6,70 | 6,75 | 6,10 | 6,31 | 8.307.600 | | 2002-11-07 | 00:00:00 | 5,88 | 6,02 | 5,15 | 5,29 | 13.259.200 | | 2002-11-08 | 00:00:00 | 5,22 | 5,30 | 4,77 | 4,97 | 9.568.600 | | 2002-11-11 | 00:00:00 | 4,95 | 4,96 | 4,53 | 4,54 | 5.612.800 | | 2002-11-12 | 00:00:00 | 4,72 | 5,40 | 4,63 | 5,15 | 10.817.800 | | 2002-11-13 | 00:00:00 | 4,99 | 5,64 | 4,99 | 5,51 | 9.119.400 | | 2002-11-14 | 00:00:00 | 5,90 | 6,06 | 5,72 | 5,97 | 6.742.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
