Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
PDTC3
Padtec Holding S.A.
Technology
Communication Equipment
1.46
1.51
1.41
1.44
PEAB3
Companhia de Participações Aliança da Bahia
Financial Services
Asset Management
40.00
40.00
40.00
40.00
PEAB4
Companhia de Participações Aliança da Bahia
Financial Services
Asset Management
39.32
39.50
39.32
39.50
PEPB34
PepsiCo, Inc.
Consumer Defensive
Beverages - Non-Alcoholic
51.32
51.32
48.41
48.74
PETR3
Petróleo Brasileiro S.A. - Petrobras
Energy
Oil & Gas Integrated
49.04
49.38
46.73
46.73
PETR4
Petróleo Brasileiro S.A. - Petrobras
Energy
Oil & Gas Integrated
43.49
43.82
41.82
42.00
PFIZ34
Pfizer Inc.
Healthcare
Drug Manufacturers - General
32.70
33.56
31.88
32.84
PFRM3
Profarma Distribuidora de Produtos Farmacêuticos S.A.
Healthcare
Medical Distribution
6.48
7.11
6.43
7.05
PGCO34
The Procter & Gamble Company
Consumer Defensive
Household & Personal Products
52.03
53.75
50.50
51.79
PGMN3
Empreendimentos Pague Menos S.A.
Healthcare
Pharmaceutical Retailers
4.38
4.59
4.17
4.27
PHGN34
Koninklijke Philips N.V.
Technology
Consumer Electronics
136.78
136.85
134.03
134.03
PHMO34
Philip Morris International Inc.
Consumer Defensive
Tobacco
476.02
476.02
444.77
444.77
PINE3
Banco Pine S.A.
Financial Services
Banks - Regional
13.29
14.90
13.29
13.64
PINE4
Banco Pine S.A.
Financial Services
Banks - Regional
14.60
15.83
14.32
14.58
PLAS3
Plascar Participações Industriais S.A.
Consumer Cyclical
Auto Parts
2.87
2.93
2.57
2.93
PLPL3
Plano & Plano Desenvolvimento Imobiliário S.A.
Real Estate
Real Estate - Development
9.40
9.83
8.77
8.87
PMAM3
Paranapanema S.A.
Basic Materials
Copper
0.49
0.50
0.32
0.33
PMLL11
Patria Malls Fundo De Investimento Imobiliario
Real Estate
Reit - Retail
106.95
107.99
106.11
107.35
PNCS34
The PNC Financial Services Group, Inc.
Financial Services
Banks - Regional
538.55
557.08
538.55
557.08
PNVL3
Dimed S.A. Distribuidora de Medicamentos
Healthcare
Drug Manufacturers - General
11.79
12.04
11.50
11.90
POMO3
Marcopolo S.A.
Industrials
Farm & Heavy Construction Machinery
5.92
6.20
5.92
5.97
POMO4
Marcopolo S.A.
Industrials
Farm & Heavy Construction Machinery
5.98
6.34
5.98
6.06
PORD11
Polo Fundo de Investimento Imobiliário - Recebíveis Imobiliários II - FII
Real Estate
Reit - Diversified
8.33
8.39
8.22
8.35
POSI3
Positivo Tecnologia S.A.
Technology
Computer Hardware
4.07
4.24
3.97
4.07
PRIO3
Prio S.A.
Energy
Oil & Gas E&P
66.14
67.25
61.03
62.25