|
 PMC - [Ticker: PMCS] |     | | Last Trade | 11.65 | Last Trade Time | 2016-01-14 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 11.65 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PMCS quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 6,742,900 | 5.90 | 6.06 | 5.72 | 5.97 | 00:00:00 | | 2002-11-15 | 7,666,400 | 5.52 | 5.99 | 5.44 | 5.95 | 00:00:00 | | 2002-11-18 | 5,634,000 | 6.26 | 6.34 | 5.87 | 5.90 | 00:00:00 | | 2002-11-19 | 5,821,400 | 5.87 | 5.88 | 5.27 | 5.39 | 00:00:00 | | 2002-11-20 | 7,642,900 | 5.51 | 6.34 | 5.44 | 6.29 | 00:00:00 | | 2002-11-21 | 23,054,700 | 6.55 | 8.35 | 6.52 | 7.89 | 00:00:00 | | 2002-11-22 | 15,020,400 | 7.35 | 8.48 | 7.35 | 8.27 | 00:00:00 | | 2002-11-25 | 11,963,300 | 8.50 | 9.20 | 8.40 | 8.58 | 00:00:00 | | 2002-11-26 | 8,810,100 | 8.30 | 8.59 | 7.57 | 7.70 | 00:00:00 | | 2002-11-27 | 8,167,900 | 8.12 | 8.50 | 8.05 | 8.33 | 00:00:00 | | 2002-11-29 | 5,812,600 | 8.69 | 8.80 | 8.09 | 8.17 | 00:00:00 | | 2002-12-02 | 6,991,300 | 8.70 | 8.80 | 7.75 | 8.02 | 00:00:00 | | 2002-12-03 | 17,520,700 | 7.74 | 7.99 | 6.73 | 6.80 | 00:00:00 | | 2002-12-04 | 12,211,700 | 6.27 | 6.56 | 6.15 | 6.29 | 00:00:00 | | 2002-12-05 | 7,831,700 | 6.66 | 6.70 | 6.24 | 6.41 | 00:00:00 | | 2002-12-06 | 6,183,100 | 6.27 | 6.70 | 6.15 | 6.31 | 00:00:00 | | 2002-12-09 | 7,060,300 | 6.30 | 6.30 | 5.62 | 5.67 | 00:00:00 | | 2002-12-10 | 7,394,100 | 5.85 | 6.17 | 5.80 | 6.00 | 00:00:00 | | 2002-12-11 | 7,122,500 | 5.80 | 6.36 | 5.79 | 6.17 | 00:00:00 | | 2002-12-12 | 7,164,200 | 6.45 | 6.63 | 6.03 | 6.16 | 00:00:00 | | 2002-12-13 | 5,024,400 | 6.02 | 6.09 | 5.71 | 5.74 | 00:00:00 | | 2002-12-16 | 7,600,300 | 5.76 | 5.94 | 5.60 | 5.88 | 00:00:00 | | 2002-12-17 | 6,037,900 | 5.94 | 6.35 | 5.90 | 5.98 | 00:00:00 | | 2002-12-18 | 4,250,800 | 5.90 | 5.93 | 5.51 | 5.57 | 00:00:00 | | 2002-12-19 | 6,364,700 | 5.50 | 5.82 | 5.20 | 5.22 | 00:00:00 | | 2002-12-20 | 18,313,200 | 5.26 | 5.66 | 4.95 | 5.38 | 00:00:00 | | 2002-12-23 | 5,835,200 | 5.31 | 5.63 | 5.21 | 5.55 | 00:00:00 | | 2002-12-24 | 3,139,400 | 5.62 | 5.84 | 5.58 | 5.76 | 00:00:00 | | 2002-12-26 | 4,306,400 | 5.85 | 6.09 | 5.75 | 5.77 | 00:00:00 | | 2002-12-27 | 2,971,400 | 6.00 | 6.01 | 5.75 | 5.81 | 00:00:00 | | 2002-12-30 | 3,167,700 | 6.10 | 6.11 | 5.64 | 5.65 | 00:00:00 | | 2002-12-31 | 5,028,500 | 5.60 | 5.82 | 5.47 | 5.56 | 00:00:00 | | 2003-01-02 | 5,663,800 | 5.85 | 6.21 | 5.67 | 6.14 | 00:00:00 | | 2003-01-03 | 4,572,500 | 6.17 | 6.35 | 5.95 | 6.01 | 00:00:00 | | 2003-01-06 | 7,846,700 | 6.05 | 6.73 | 6.05 | 6.65 | 00:00:00 | | 2003-01-07 | 11,724,500 | 6.77 | 7.08 | 6.64 | 6.80 | 00:00:00 | | 2003-01-08 | 5,513,300 | 6.67 | 6.81 | 6.29 | 6.32 | 00:00:00 | | 2003-01-09 | 7,356,100 | 6.62 | 6.85 | 6.52 | 6.62 | 00:00:00 | | 2003-01-10 | 8,887,600 | 6.45 | 7.03 | 6.35 | 6.81 | 00:00:00 | | 2003-01-13 | 5,529,100 | 7.20 | 7.25 | 6.61 | 6.69 | 00:00:00 | | 2003-01-14 | 6,494,100 | 6.74 | 7.05 | 6.72 | 6.99 | 00:00:00 | | 2003-01-15 | 8,945,600 | 7.00 | 7.35 | 6.86 | 7.26 | 00:00:00 | | 2003-01-16 | 13,943,800 | 7.36 | 7.36 | 6.25 | 6.49 | 00:00:00 | | 2003-01-17 | 10,782,700 | 6.13 | 6.22 | 5.67 | 5.85 | 00:00:00 | | 2003-01-21 | 5,935,100 | 5.88 | 6.20 | 5.88 | 5.95 | 00:00:00 | | 2003-01-22 | 4,640,800 | 5.88 | 6.05 | 5.79 | 5.81 | 00:00:00 | | 2003-01-23 | 5,558,700 | 6.02 | 6.15 | 5.90 | 6.11 | 00:00:00 | | 2003-01-24 | 8,003,800 | 5.89 | 5.97 | 5.41 | 5.47 | 00:00:00 | | 2003-01-27 | 5,366,900 | 5.22 | 5.58 | 5.21 | 5.32 | 00:00:00 | | 2003-01-28 | 4,421,900 | 5.55 | 5.67 | 5.32 | 5.65 | 00:00:00 | | 2003-01-29 | 4,507,900 | 5.63 | 5.85 | 5.40 | 5.77 | 00:00:00 | | 2003-01-30 | 2,798,800 | 5.91 | 5.95 | 5.46 | 5.49 | 00:00:00 | | 2003-01-31 | 3,486,000 | 5.33 | 5.68 | 5.27 | 5.50 | 00:00:00 | | 2003-02-03 | 2,625,600 | 5.57 | 5.73 | 5.32 | 5.32 | 00:00:00 | | 2003-02-04 | 2,429,600 | 5.34 | 5.35 | 5.20 | 5.24 | 00:00:00 | | 2003-02-05 | 3,030,500 | 5.27 | 5.60 | 5.25 | 5.28 | 00:00:00 | | 2003-02-06 | 3,499,000 | 5.26 | 5.29 | 5.10 | 5.11 | 00:00:00 | | 2003-02-07 | 3,984,000 | 5.23 | 5.25 | 4.95 | 5.07 | 00:00:00 | | 2003-02-10 | 2,924,900 | 5.07 | 5.13 | 4.94 | 5.02 | 00:00:00 | | 2003-02-11 | 4,074,900 | 5.15 | 5.21 | 4.91 | 4.99 | 00:00:00 | | 2003-02-12 | 2,055,700 | 4.97 | 5.05 | 4.90 | 4.90 | 00:00:00 | | 2003-02-13 | 2,529,700 | 4.92 | 4.96 | 4.64 | 4.77 | 00:00:00 | | 2003-02-14 | 3,716,600 | 4.79 | 5.14 | 4.78 | 5.06 | 00:00:00 | | 2003-02-18 | 3,734,000 | 5.37 | 5.54 | 5.20 | 5.48 | 00:00:00 | | 2003-02-19 | 2,051,700 | 5.45 | 5.58 | 5.28 | 5.39 | 00:00:00 | | 2003-02-20 | 5,776,700 | 5.61 | 5.75 | 5.41 | 5.73 | 00:00:00 | | 2003-02-21 | 2,543,600 | 5.73 | 5.75 | 5.45 | 5.62 | 00:00:00 | | 2003-02-24 | 2,098,900 | 5.58 | 5.71 | 5.52 | 5.55 | 00:00:00 | | 2003-02-25 | 2,583,100 | 5.47 | 5.48 | 5.24 | 5.38 | 00:00:00 | | 2003-02-26 | 1,694,500 | 5.35 | 5.47 | 5.25 | 5.29 | 00:00:00 | | 2003-02-27 | 1,225,600 | 5.38 | 5.43 | 5.25 | 5.37 | 00:00:00 | | 2003-02-28 | 3,137,600 | 5.33 | 5.71 | 5.30 | 5.66 | 00:00:00 | | 2003-03-03 | 3,969,500 | 5.75 | 5.78 | 5.35 | 5.39 | 00:00:00 | | 2003-03-04 | 3,382,400 | 5.44 | 5.54 | 5.31 | 5.37 | 00:00:00 | | 2003-03-05 | 2,303,900 | 5.37 | 5.55 | 5.35 | 5.55 | 00:00:00 | | 2003-03-06 | 1,879,100 | 5.45 | 5.53 | 5.39 | 5.45 | 00:00:00 | | 2003-03-07 | 2,290,200 | 5.36 | 5.49 | 5.31 | 5.39 | 00:00:00 | | 2003-03-10 | 1,254,100 | 5.37 | 5.46 | 5.24 | 5.26 | 00:00:00 | | 2003-03-11 | 1,561,200 | 5.31 | 5.40 | 5.23 | 5.36 | 00:00:00 | | 2003-03-12 | 2,147,700 | 5.32 | 5.44 | 5.16 | 5.32 | 00:00:00 | | 2003-03-13 | 4,162,400 | 5.45 | 6.00 | 5.42 | 5.93 | 00:00:00 | | 2003-03-14 | 3,678,000 | 6.03 | 6.20 | 5.80 | 5.82 | 00:00:00 | | 2003-03-17 | 3,649,800 | 5.67 | 6.25 | 5.63 | 6.23 | 00:00:00 | | 2003-03-18 | 3,568,800 | 6.22 | 6.54 | 6.10 | 6.50 | 00:00:00 | | 2003-03-19 | 3,368,300 | 6.48 | 6.61 | 6.35 | 6.53 | 00:00:00 | | 2003-03-20 | 4,105,000 | 6.40 | 6.82 | 6.31 | 6.63 | 00:00:00 | | 2003-03-21 | 7,397,000 | 6.84 | 7.05 | 6.70 | 6.87 | 00:00:00 | | 2003-03-24 | 5,244,900 | 6.47 | 6.82 | 6.40 | 6.58 | 00:00:00 | | 2003-03-25 | 5,696,500 | 6.68 | 6.79 | 6.53 | 6.55 | 00:00:00 | | 2003-03-26 | 2,708,100 | 6.54 | 6.73 | 6.50 | 6.57 | 00:00:00 | | 2003-03-27 | 4,766,600 | 6.43 | 6.44 | 6.11 | 6.28 | 00:00:00 | | 2003-03-28 | 3,045,600 | 6.20 | 6.55 | 6.16 | 6.23 | 00:00:00 | | 2003-03-31 | 4,034,800 | 6.00 | 6.12 | 5.93 | 5.95 | 00:00:00 | | 2003-04-01 | 3,978,500 | 6.03 | 6.07 | 5.93 | 6.01 | 00:00:00 | | 2003-04-02 | 2,005,800 | 6.27 | 6.42 | 6.25 | 6.32 | 00:00:00 | | 2003-04-03 | 2,314,900 | 6.51 | 6.56 | 6.35 | 6.40 | 00:00:00 | | 2003-04-04 | 2,465,300 | 6.49 | 6.50 | 6.15 | 6.22 | 00:00:00 | | 2003-04-07 | 3,141,800 | 6.70 | 6.87 | 6.40 | 6.45 | 00:00:00 | | 2003-04-08 | 2,255,300 | 6.55 | 6.55 | 6.28 | 6.34 | 00:00:00 | | 2003-04-09 | 1,684,500 | 6.32 | 6.44 | 6.15 | 6.15 | 00:00:00 | | 2003-04-10 | 2,215,800 | 6.17 | 6.27 | 6.09 | 6.20 | 00:00:00 | | 2003-04-11 | 1,560,900 | 6.34 | 6.44 | 6.17 | 6.23 | 00:00:00 | | 2003-04-14 | 1,382,600 | 6.30 | 6.47 | 6.21 | 6.43 | 00:00:00 | | 2003-04-15 | 1,848,300 | 6.37 | 6.52 | 6.32 | 6.47 | 00:00:00 | | 2003-04-16 | 2,764,500 | 6.65 | 6.66 | 6.30 | 6.49 | 00:00:00 | | 2003-04-17 | 8,247,800 | 6.54 | 6.95 | 6.38 | 6.87 | 00:00:00 | | 2003-04-21 | 9,164,200 | 7.18 | 7.49 | 6.99 | 7.37 | 00:00:00 | | 2003-04-22 | 4,558,200 | 7.11 | 7.50 | 7.11 | 7.47 | 00:00:00 | | 2003-04-23 | 5,311,800 | 7.39 | 8.04 | 7.38 | 7.84 | 00:00:00 | | 2003-04-24 | 4,461,700 | 7.70 | 8.04 | 7.57 | 7.78 | 00:00:00 | | 2003-04-25 | 2,817,600 | 7.62 | 7.75 | 7.28 | 7.33 | 00:00:00 | | 2003-04-28 | 4,833,900 | 7.37 | 7.93 | 7.29 | 7.80 | 00:00:00 | | 2003-04-29 | 10,492,900 | 7.93 | 8.85 | 7.91 | 8.59 | 00:00:00 | | 2003-04-30 | 4,472,400 | 8.43 | 8.55 | 8.21 | 8.26 | 00:00:00 | | 2003-05-01 | 3,385,400 | 8.22 | 8.60 | 8.20 | 8.58 | 00:00:00 | | 2003-05-02 | 7,770,000 | 8.57 | 9.31 | 8.52 | 9.29 | 00:00:00 | | 2003-05-05 | 10,141,600 | 9.35 | 9.69 | 9.07 | 9.21 | 00:00:00 | | 2003-05-06 | 6,765,800 | 9.22 | 9.44 | 9.15 | 9.41 | 00:00:00 | | 2003-05-07 | 7,358,200 | 9.21 | 9.23 | 8.82 | 8.84 | 00:00:00 | | 2003-05-08 | 5,552,900 | 8.54 | 8.87 | 8.52 | 8.80 | 00:00:00 | | 2003-05-09 | 5,243,800 | 9.08 | 9.42 | 8.98 | 9.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
