Pague Menos

PGMN3
🏛️ brazil →
3.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.05 9.05 8.60 8.73 1.1M
2021-12-29 8.85 8.88 8.66 8.84 1.0M
2021-12-28 8.49 8.79 8.40 8.79 1.4M
2021-12-27 8.49 8.49 8.28 8.49 0.7M
2021-12-23 8.39 8.50 8.27 8.34 0.5M
2021-12-22 8.38 8.39 8.04 8.34 0.8M
2021-12-21 8.10 8.26 8.10 8.21 0.4M
2021-12-20 8.30 8.32 8.09 8.16 0.7M
2021-12-17 8.15 8.40 8.01 8.40 1.3M
2021-12-16 8.11 8.15 7.97 8.11 0.8M
2021-12-15 8.26 8.34 7.97 8.03 1.1M
2021-12-14 8.17 8.22 7.90 8.13 1.1M
2021-12-13 8.29 8.36 7.97 8.03 1.0M
2021-12-10 7.96 8.23 7.96 8.08 0.6M
2021-12-09 7.97 8.04 7.83 7.92 0.8M
2021-12-08 7.92 8.11 7.80 7.98 0.8M
2021-12-07 7.89 7.99 7.75 7.86 0.6M
2021-12-06 7.73 7.90 7.68 7.76 0.6M
2021-12-03 7.50 7.78 7.50 7.66 0.8M
2021-12-02 7.48 7.61 7.41 7.51 0.8M
2021-12-01 7.71 7.79 7.33 7.37 0.9M
2021-11-30 7.85 7.87 7.51 7.59 1.3M
2021-11-29 8.10 8.14 7.87 7.94 1.0M
2021-11-26 8.22 8.27 8.06 8.10 0.6M
2021-11-25 8.05 8.52 8.05 8.36 0.6M
2021-11-24 8.08 8.23 8.01 8.11 0.9M
2021-11-23 8.13 8.13 7.90 8.11 1.0M
2021-11-22 8.19 8.39 7.96 8.02 1.4M
2021-11-19 8.16 8.25 7.97 8.11 1.7M
2021-11-18 8.17 8.38 8.09 8.16 0.7M
2021-11-17 8.42 8.44 8.04 8.17 1.1M
2021-11-16 8.69 8.73 8.35 8.37 1.4M
2021-11-12 8.96 8.96 8.63 8.68 1.6M
2021-11-11 9.07 9.07 8.74 8.99 3.1M
2021-11-10 8.96 9.28 8.88 8.96 1.4M
2021-11-09 8.94 9.17 8.89 8.89 0.8M
2021-11-08 9.29 9.38 8.88 8.88 0.8M
2021-11-05 9.47 9.56 9.34 9.35 1.0M
2021-11-04 9.11 9.53 8.97 9.26 1.7M
2021-11-03 8.96 9.29 8.94 9.13 1.2M
2021-11-01 8.91 9.17 8.64 9.05 1.6M
2021-10-29 8.98 9.08 8.79 8.82 2.0M
2021-10-28 9.21 9.34 8.83 8.90 1.5M
2021-10-27 9.26 9.42 9.16 9.24 1.4M
2021-10-26 9.61 9.65 9.19 9.25 0.8M
2021-10-25 9.43 9.78 9.24 9.70 1.7M
2021-10-22 9.74 9.75 8.96 9.38 2.8M
2021-10-21 9.99 10.09 9.72 9.84 0.9M
2021-10-20 10.51 10.53 10.06 10.18 1.2M
2021-10-19 11.13 11.13 10.41 10.43 0.9M
2021-10-18 11.02 11.27 10.79 11.14 1.0M
2021-10-15 11.05 11.24 10.92 11.17 0.9M
2021-10-14 10.97 11.09 10.81 11.05 0.7M
2021-10-13 10.92 11.05 10.74 10.97 0.9M
2021-10-11 10.86 11.01 10.77 10.92 0.9M
2021-10-08 10.76 10.96 10.74 10.87 0.8M
2021-10-07 10.91 10.97 10.61 10.82 1.2M
2021-10-06 11.08 11.17 10.65 10.92 1.2M
2021-10-05 11.57 11.67 11.21 11.21 1.3M
2021-10-04 12.00 12.08 11.58 11.60 0.8M
2021-10-01 11.61 11.97 11.39 11.97 1.0M
2021-09-30 11.64 11.70 11.33 11.61 0.9M
2021-09-29 11.66 11.71 11.43 11.57 0.5M
2021-09-28 11.72 11.76 11.40 11.60 0.8M
2021-09-27 11.92 11.93 11.67 11.78 1.0M
2021-09-24 12.10 12.21 11.84 11.90 1.3M
2021-09-23 12.09 12.24 11.85 12.21 0.9M
2021-09-22 12.19 12.19 11.82 12.03 1.9M
2021-09-21 12.09 12.24 11.92 12.03 0.8M
2021-09-20 11.97 12.04 11.61 12.04 1.0M
2021-09-17 12.11 12.27 11.86 12.27 1.0M
2021-09-16 12.30 12.34 12.00 12.13 1.5M
2021-09-15 12.55 12.55 12.02 12.37 1.7M
2021-09-14 12.67 12.84 12.38 12.56 1.3M
2021-09-13 12.40 12.66 12.14 12.62 1.4M
2021-09-10 12.63 12.76 12.00 12.05 1.6M
2021-09-09 12.08 12.51 11.77 12.51 1.5M
2021-09-08 12.35 12.51 11.81 12.08 1.4M
2021-09-06 12.32 12.52 11.95 12.41 1.3M
2021-09-03 11.49 12.35 11.37 12.35 5.3M
2021-09-02 11.61 11.65 11.25 11.36 0.9M
2021-09-01 11.38 11.56 11.34 11.53 0.6M
2021-08-31 11.86 11.95 11.23 11.31 1.2M
2021-08-30 11.55 11.84 11.50 11.84 0.9M
2021-08-27 11.68 11.78 11.55 11.58 0.7M
2021-08-26 11.89 11.95 11.69 11.69 0.4M
2021-08-25 11.73 11.92 11.67 11.92 0.8M
2021-08-24 11.57 11.85 11.50 11.78 0.7M
2021-08-23 12.06 12.10 11.37 11.48 2.1M
2021-08-20 11.95 12.14 11.81 12.04 0.6M
2021-08-19 11.21 12.06 11.17 11.95 0.8M
2021-08-18 11.78 12.09 11.37 11.55 1.0M
2021-08-17 12.19 12.38 11.75 11.89 2.1M
2021-08-16 12.74 12.74 12.44 12.50 1.8M
2021-08-13 12.45 12.76 12.25 12.64 1.2M
2021-08-12 12.75 12.75 12.41 12.46 0.9M
2021-08-11 12.50 12.83 12.39 12.75 1.1M
2021-08-10 12.20 12.51 12.17 12.50 1.4M
2021-08-09 12.03 12.23 11.92 12.14 1.5M
2021-08-06 11.64 11.98 11.51 11.95 1.0M
2021-08-05 11.96 12.06 11.58 11.64 2.1M
2021-08-04 11.75 12.00 11.67 11.85 1.5M
2021-08-03 11.50 11.76 11.41 11.76 2.2M
2021-08-02 11.34 11.36 11.14 11.29 1.0M
2021-07-30 11.32 11.37 11.00 11.16 0.8M
2021-07-29 11.45 11.50 11.33 11.37 0.5M
2021-07-28 11.36 11.62 11.36 11.49 0.9M
2021-07-27 11.67 11.71 11.31 11.49 1.3M
2021-07-26 11.69 11.84 11.61 11.74 1.0M
2021-07-23 11.86 11.94 11.67 11.69 1.2M
2021-07-22 11.58 11.90 11.49 11.84 0.9M
2021-07-21 11.47 11.60 11.22 11.56 1.0M
2021-07-20 11.39 11.61 11.26 11.47 1.0M
2021-07-19 11.33 11.46 10.84 11.39 1.0M
2021-07-16 11.49 11.63 11.22 11.35 1.2M
2021-07-15 11.30 11.44 11.18 11.44 0.6M
2021-07-14 11.47 11.55 11.26 11.35 1.0M
2021-07-13 11.01 11.50 10.99 11.47 1.5M
2021-07-12 10.88 11.15 10.80 11.10 1.4M
2021-07-08 10.68 10.88 10.54 10.75 0.8M
2021-07-07 10.79 10.87 10.64 10.82 0.8M
2021-07-06 10.96 10.96 10.57 10.65 0.7M
2021-07-05 10.72 10.96 10.62 10.95 0.7M
2021-07-02 10.76 10.76 10.57 10.69 0.6M
2021-07-01 10.38 10.79 10.38 10.76 1.2M
2021-06-30 10.59 10.70 10.33 10.51 1.0M
2021-06-29 10.60 10.68 10.38 10.52 0.6M
2021-06-28 10.61 10.76 10.48 10.64 0.5M
2021-06-25 10.82 10.93 10.61 10.74 1.0M
2021-06-24 11.15 11.15 10.94 10.94 0.6M
2021-06-23 11.09 11.20 10.86 11.07 0.6M
2021-06-22 11.00 11.16 10.84 11.11 0.5M
2021-06-21 10.98 11.20 10.94 11.20 0.3M
2021-06-18 11.12 11.21 10.93 11.02 0.8M
2021-06-17 11.78 11.98 10.95 11.21 8.9M
2021-06-16 12.11 12.11 11.75 11.91 0.6M
2021-06-15 11.56 12.27 11.56 11.94 3.3M
2021-06-14 11.70 11.82 11.51 11.65 0.6M
2021-06-11 11.85 11.85 11.50 11.63 0.9M
2021-06-10 11.59 11.93 11.57 11.86 0.7M
2021-06-09 11.89 11.97 11.37 11.58 1.0M
2021-06-08 11.66 11.89 11.51 11.82 1.6M
2021-06-07 11.11 11.66 11.08 11.58 1.0M
2021-06-04 10.93 11.10 10.89 11.09 0.3M
2021-06-02 11.02 11.04 10.84 11.04 0.4M
2021-06-01 11.16 11.16 10.88 10.94 0.7M
2021-05-31 10.92 11.18 10.92 11.08 0.5M
2021-05-28 10.91 11.03 10.80 11.02 0.3M
2021-05-27 11.18 11.18 10.87 10.97 0.7M
2021-05-26 11.22 11.29 10.95 11.10 0.6M
2021-05-25 10.86 11.20 10.86 11.20 1.9M
2021-05-24 10.86 10.86 10.53 10.79 0.7M
2021-05-21 10.89 10.95 10.65 10.74 0.8M
2021-05-20 10.96 11.12 10.81 10.93 0.8M
2021-05-19 11.25 11.58 10.77 10.97 2.6M
2021-05-18 11.21 11.49 10.88 10.99 4.1M
2021-05-17 9.97 10.07 9.81 10.03 0.3M
2021-05-14 10.20 10.22 9.87 9.97 0.6M
2021-05-13 9.95 10.12 9.81 10.12 1.2M
2021-05-12 10.21 10.27 9.85 9.95 1.2M
2021-05-11 9.81 10.26 9.77 10.26 0.8M
2021-05-10 10.10 10.10 9.77 10.05 0.9M
2021-05-07 9.52 9.98 9.40 9.85 1.8M
2021-05-06 9.53 9.65 9.29 9.52 0.7M
2021-05-05 9.10 9.52 9.06 9.52 2.1M
2021-05-04 9.20 9.27 8.96 9.10 1.4M
2021-05-03 9.05 9.14 8.91 9.10 1.0M
2021-04-30 8.94 9.02 8.76 8.96 0.6M
2021-04-29 8.79 8.97 8.68 8.95 1.1M
2021-04-28 8.55 8.73 8.55 8.68 0.8M
2021-04-27 8.59 8.80 8.45 8.64 4.4M
2021-04-26 8.66 8.70 8.43 8.46 2.4M
2021-04-23 8.59 8.94 8.54 8.65 0.8M
2021-04-22 8.62 8.75 8.61 8.64 0.6M
2021-04-20 8.87 8.93 8.44 8.69 2.1M
2021-04-19 9.00 9.04 8.87 8.87 0.6M
2021-04-16 9.29 9.29 8.98 8.99 0.6M
2021-04-15 8.87 9.30 8.84 9.29 0.6M
2021-04-14 8.87 8.94 8.81 8.87 3.5M
2021-04-13 8.84 9.03 8.81 8.82 0.4M
2021-04-12 8.68 8.95 8.68 8.84 0.5M
2021-04-09 8.81 8.95 8.66 8.73 0.6M
2021-04-08 8.86 8.86 8.73 8.79 0.8M
2021-04-07 9.03 9.15 8.78 8.78 0.6M
2021-04-06 8.56 9.01 8.56 9.01 1.2M
2021-04-05 8.64 8.68 8.54 8.65 0.3M
2021-04-01 8.58 8.68 8.51 8.59 0.9M
2021-03-31 8.56 8.64 8.40 8.44 2.6M
2021-03-30 8.46 8.65 8.45 8.56 0.4M
2021-03-29 8.37 8.56 8.35 8.45 0.9M
2021-03-26 8.48 8.48 8.30 8.37 0.7M
2021-03-25 8.40 8.50 8.24 8.37 0.8M
2021-03-24 8.59 8.65 8.29 8.40 0.6M
2021-03-23 8.45 8.67 8.44 8.59 1.6M
2021-03-22 8.78 8.84 8.54 8.55 0.6M
2021-03-19 8.63 8.80 8.54 8.77 0.3M
2021-03-18 8.55 8.66 8.44 8.56 1.0M
2021-03-17 8.57 8.59 8.42 8.53 0.4M
2021-03-16 8.53 8.68 8.39 8.59 0.4M
2021-03-15 8.40 8.54 8.31 8.48 0.7M
2021-03-12 8.31 8.37 8.22 8.37 0.4M
2021-03-11 8.32 8.48 8.13 8.37 0.5M
2021-03-10 8.39 8.53 8.08 8.23 1.2M
2021-03-09 8.45 8.53 8.34 8.41 1.2M
2021-03-08 8.50 8.64 8.39 8.50 0.9M
2021-03-05 8.54 8.65 8.38 8.52 0.7M
2021-03-04 8.64 8.92 8.52 8.68 0.7M
2021-03-03 9.07 9.11 8.50 8.65 0.8M
2021-03-02 9.36 9.62 8.94 9.05 1.1M
2021-03-01 9.37 9.37 9.12 9.24 0.7M
2021-02-26 9.31 9.33 9.06 9.25 0.9M
2021-02-25 9.39 9.41 9.13 9.27 1.0M
2021-02-24 9.46 9.52 9.30 9.33 0.9M
2021-02-23 9.13 9.56 9.05 9.55 0.7M
2021-02-22 9.25 9.27 8.80 9.15 1.0M
2021-02-19 9.25 9.43 9.25 9.40 0.6M
2021-02-18 9.34 9.42 9.30 9.34 0.5M
2021-02-17 9.34 9.48 9.17 9.39 0.6M
2021-02-12 9.52 9.52 9.29 9.34 0.8M
2021-02-11 9.33 9.79 9.33 9.62 1.0M
2021-02-10 9.34 9.43 9.20 9.36 0.8M
2021-02-09 9.45 9.51 9.29 9.32 0.4M
2021-02-08 9.95 10.08 9.39 9.54 1.0M
2021-02-05 9.38 9.75 9.24 9.75 2.0M
2021-02-04 9.45 9.45 9.15 9.26 0.4M
2021-02-03 9.52 9.52 9.20 9.34 0.6M
2021-02-02 9.50 9.50 9.33 9.38 0.6M
2021-02-01 9.78 9.78 9.20 9.30 0.8M
2021-01-29 9.70 9.71 9.43 9.48 0.4M
2021-01-28 9.78 9.81 9.63 9.68 0.5M
2021-01-27 10.05 10.05 9.62 9.67 0.4M
2021-01-26 9.99 10.06 9.81 9.92 0.7M
2021-01-22 9.69 9.78 9.40 9.62 0.8M
2021-01-21 10.13 10.13 9.53 9.71 0.8M
2021-01-20 10.18 10.18 9.82 10.03 0.4M
2021-01-19 10.16 10.16 9.93 10.01 0.5M
2021-01-18 9.90 9.99 9.77 9.98 0.8M
2021-01-15 9.59 9.90 9.44 9.71 0.8M
2021-01-14 9.71 9.71 9.24 9.63 1.1M
2021-01-13 9.04 9.52 8.82 9.52 2.1M
2021-01-12 8.61 8.96 8.51 8.96 1.8M
2021-01-11 8.51 8.57 8.32 8.50 0.8M
2021-01-08 8.62 8.62 8.39 8.42 0.6M
2021-01-07 8.62 8.62 8.37 8.46 0.8M
2021-01-06 8.67 8.68 8.46 8.54 1.1M
2021-01-05 8.58 8.59 8.22 8.59 0.7M
2021-01-04 8.59 8.59 8.22 8.48 0.6M