(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 6,74 | 7,05 | 6,72 | 6,99 | 6.494.100 | | 2003-01-15 | 00:00:00 | 7,00 | 7,35 | 6,86 | 7,26 | 8.945.600 | | 2003-01-16 | 00:00:00 | 7,36 | 7,36 | 6,25 | 6,49 | 13.943.800 | | 2003-01-17 | 00:00:00 | 6,13 | 6,22 | 5,67 | 5,85 | 10.782.700 | | 2003-01-21 | 00:00:00 | 5,88 | 6,20 | 5,88 | 5,95 | 5.935.100 | | 2003-01-22 | 00:00:00 | 5,88 | 6,05 | 5,79 | 5,81 | 4.640.800 | | 2003-01-23 | 00:00:00 | 6,02 | 6,15 | 5,90 | 6,11 | 5.558.700 | | 2003-01-24 | 00:00:00 | 5,89 | 5,97 | 5,41 | 5,47 | 8.003.800 | | 2003-01-27 | 00:00:00 | 5,22 | 5,58 | 5,21 | 5,32 | 5.366.900 | | 2003-01-28 | 00:00:00 | 5,55 | 5,67 | 5,32 | 5,65 | 4.421.900 | | 2003-01-29 | 00:00:00 | 5,63 | 5,85 | 5,40 | 5,77 | 4.507.900 | | 2003-01-30 | 00:00:00 | 5,91 | 5,95 | 5,46 | 5,49 | 2.798.800 | | 2003-01-31 | 00:00:00 | 5,33 | 5,68 | 5,27 | 5,50 | 3.486.000 | | 2003-02-03 | 00:00:00 | 5,57 | 5,73 | 5,32 | 5,32 | 2.625.600 | | 2003-02-04 | 00:00:00 | 5,34 | 5,35 | 5,20 | 5,24 | 2.429.600 | | 2003-02-05 | 00:00:00 | 5,27 | 5,60 | 5,25 | 5,28 | 3.030.500 | | 2003-02-06 | 00:00:00 | 5,26 | 5,29 | 5,10 | 5,11 | 3.499.000 | | 2003-02-07 | 00:00:00 | 5,23 | 5,25 | 4,95 | 5,07 | 3.984.000 | | 2003-02-10 | 00:00:00 | 5,07 | 5,13 | 4,94 | 5,02 | 2.924.900 | | 2003-02-11 | 00:00:00 | 5,15 | 5,21 | 4,91 | 4,99 | 4.074.900 | | 2003-02-12 | 00:00:00 | 4,97 | 5,05 | 4,90 | 4,90 | 2.055.700 | | 2003-02-13 | 00:00:00 | 4,92 | 4,96 | 4,64 | 4,77 | 2.529.700 | | 2003-02-14 | 00:00:00 | 4,79 | 5,14 | 4,78 | 5,06 | 3.716.600 | | 2003-02-18 | 00:00:00 | 5,37 | 5,54 | 5,20 | 5,48 | 3.734.000 | | 2003-02-19 | 00:00:00 | 5,45 | 5,58 | 5,28 | 5,39 | 2.051.700 | | 2003-02-20 | 00:00:00 | 5,61 | 5,75 | 5,41 | 5,73 | 5.776.700 | | 2003-02-21 | 00:00:00 | 5,73 | 5,75 | 5,45 | 5,62 | 2.543.600 | | 2003-02-24 | 00:00:00 | 5,58 | 5,71 | 5,52 | 5,55 | 2.098.900 | | 2003-02-25 | 00:00:00 | 5,47 | 5,48 | 5,24 | 5,38 | 2.583.100 | | 2003-02-26 | 00:00:00 | 5,35 | 5,47 | 5,25 | 5,29 | 1.694.500 | | 2003-02-27 | 00:00:00 | 5,38 | 5,43 | 5,25 | 5,37 | 1.225.600 | | 2003-02-28 | 00:00:00 | 5,33 | 5,71 | 5,30 | 5,66 | 3.137.600 | | 2003-03-03 | 00:00:00 | 5,75 | 5,78 | 5,35 | 5,39 | 3.969.500 | | 2003-03-04 | 00:00:00 | 5,44 | 5,54 | 5,31 | 5,37 | 3.382.400 | | 2003-03-05 | 00:00:00 | 5,37 | 5,55 | 5,35 | 5,55 | 2.303.900 | | 2003-03-06 | 00:00:00 | 5,45 | 5,53 | 5,39 | 5,45 | 1.879.100 | | 2003-03-07 | 00:00:00 | 5,36 | 5,49 | 5,31 | 5,39 | 2.290.200 | | 2003-03-10 | 00:00:00 | 5,37 | 5,46 | 5,24 | 5,26 | 1.254.100 | | 2003-03-11 | 00:00:00 | 5,31 | 5,40 | 5,23 | 5,36 | 1.561.200 | | 2003-03-12 | 00:00:00 | 5,32 | 5,44 | 5,16 | 5,32 | 2.147.700 | | 2003-03-13 | 00:00:00 | 5,45 | 6,00 | 5,42 | 5,93 | 4.162.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
