(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 | | 2002-11-14 | 00:00:00 | 5,90 | 6,06 | 5,72 | 5,97 | 6.742.900 | | 2002-11-15 | 00:00:00 | 5,52 | 5,99 | 5,44 | 5,95 | 7.666.400 | | 2002-11-18 | 00:00:00 | 6,26 | 6,34 | 5,87 | 5,90 | 5.634.000 | | 2002-11-19 | 00:00:00 | 5,87 | 5,88 | 5,27 | 5,39 | 5.821.400 | | 2002-11-20 | 00:00:00 | 5,51 | 6,34 | 5,44 | 6,29 | 7.642.900 | | 2002-11-21 | 00:00:00 | 6,55 | 8,35 | 6,52 | 7,89 | 23.054.700 | | 2002-11-22 | 00:00:00 | 7,35 | 8,48 | 7,35 | 8,27 | 15.020.400 | | 2002-11-25 | 00:00:00 | 8,50 | 9,20 | 8,40 | 8,58 | 11.963.300 | | 2002-11-26 | 00:00:00 | 8,30 | 8,59 | 7,57 | 7,70 | 8.810.100 | | 2002-11-27 | 00:00:00 | 8,12 | 8,50 | 8,05 | 8,33 | 8.167.900 | | 2002-11-29 | 00:00:00 | 8,69 | 8,80 | 8,09 | 8,17 | 5.812.600 | | 2002-12-02 | 00:00:00 | 8,70 | 8,80 | 7,75 | 8,02 | 6.991.300 | | 2002-12-03 | 00:00:00 | 7,74 | 7,99 | 6,73 | 6,80 | 17.520.700 | | 2002-12-04 | 00:00:00 | 6,27 | 6,56 | 6,15 | 6,29 | 12.211.700 | | 2002-12-05 | 00:00:00 | 6,66 | 6,70 | 6,24 | 6,41 | 7.831.700 | | 2002-12-06 | 00:00:00 | 6,27 | 6,70 | 6,15 | 6,31 | 6.183.100 | | 2002-12-09 | 00:00:00 | 6,30 | 6,30 | 5,62 | 5,67 | 7.060.300 | | 2002-12-10 | 00:00:00 | 5,85 | 6,17 | 5,80 | 6,00 | 7.394.100 | | 2002-12-11 | 00:00:00 | 5,80 | 6,36 | 5,79 | 6,17 | 7.122.500 | | 2002-12-12 | 00:00:00 | 6,45 | 6,63 | 6,03 | 6,16 | 7.164.200 | | 2002-12-13 | 00:00:00 | 6,02 | 6,09 | 5,71 | 5,74 | 5.024.400 | | 2002-12-16 | 00:00:00 | 5,76 | 5,94 | 5,60 | 5,88 | 7.600.300 | | 2002-12-17 | 00:00:00 | 5,94 | 6,35 | 5,90 | 5,98 | 6.037.900 | | 2002-12-18 | 00:00:00 | 5,90 | 5,93 | 5,51 | 5,57 | 4.250.800 | | 2002-12-19 | 00:00:00 | 5,50 | 5,82 | 5,20 | 5,22 | 6.364.700 | | 2002-12-20 | 00:00:00 | 5,26 | 5,66 | 4,95 | 5,38 | 18.313.200 | | 2002-12-23 | 00:00:00 | 5,31 | 5,63 | 5,21 | 5,55 | 5.835.200 | | 2002-12-24 | 00:00:00 | 5,62 | 5,84 | 5,58 | 5,76 | 3.139.400 | | 2002-12-26 | 00:00:00 | 5,85 | 6,09 | 5,75 | 5,77 | 4.306.400 | | 2002-12-27 | 00:00:00 | 6,00 | 6,01 | 5,75 | 5,81 | 2.971.400 | | 2002-12-30 | 00:00:00 | 6,10 | 6,11 | 5,64 | 5,65 | 3.167.700 | | 2002-12-31 | 00:00:00 | 5,60 | 5,82 | 5,47 | 5,56 | 5.028.500 | | 2003-01-02 | 00:00:00 | 5,85 | 6,21 | 5,67 | 6,14 | 5.663.800 | | 2003-01-03 | 00:00:00 | 6,17 | 6,35 | 5,95 | 6,01 | 4.572.500 | | 2003-01-06 | 00:00:00 | 6,05 | 6,73 | 6,05 | 6,65 | 7.846.700 | | 2003-01-07 | 00:00:00 | 6,77 | 7,08 | 6,64 | 6,80 | 11.724.500 | | 2003-01-08 | 00:00:00 | 6,67 | 6,81 | 6,29 | 6,32 | 5.513.300 | | 2003-01-09 | 00:00:00 | 6,62 | 6,85 | 6,52 | 6,62 | 7.356.100 | | 2003-01-10 | 00:00:00 | 6,45 | 7,03 | 6,35 | 6,81 | 8.887.600 | | 2003-01-13 | 00:00:00 | 7,20 | 7,25 | 6,61 | 6,69 | 5.529.100 | | 2003-01-14 | 00:00:00 | 6,74 | 7,05 | 6,72 | 6,99 | 6.494.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
