Cotação atual, histórico e gráfico do papel: PTBL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 2,80% | 0,15 | 5,51 | 5,38 | 5,33 | 5,54 | 2M | 1.093 |
| 14/02/2019 | -1,11% | -0,06 | 5,36 | 5,44 | 5,30 | 5,54 | 3M | 1.213 |
| 13/02/2019 | 3,24% | 0,17 | 5,42 | 5,30 | 5,27 | 5,42 | 3M | 2.968 |
| 12/02/2019 | -2,05% | -0,11 | 5,25 | 5,42 | 5,23 | 5,44 | 3M | 1.650 |
| 11/02/2019 | -3,42% | -0,19 | 5,36 | 5,55 | 5,30 | 5,59 | 3M | 1.267 |
| 08/02/2019 | -0,36% | -0,02 | 5,55 | 5,58 | 5,46 | 5,61 | 2M | 1.399 |
| 07/02/2019 | -1,42% | -0,08 | 5,57 | 5,65 | 5,44 | 5,71 | 3M | 1.164 |
| 06/02/2019 | -2,59% | -0,15 | 5,65 | 5,79 | 5,60 | 5,83 | 2M | 1.023 |
| 05/02/2019 | 0,17% | 0,01 | 5,80 | 5,81 | 5,74 | 5,85 | 1M | 960 |
| 04/02/2019 | 0,17% | 0,01 | 5,79 | 5,78 | 5,77 | 5,85 | 2M | 847 |
| 01/02/2019 | 0,17% | 0,01 | 5,78 | 5,79 | 5,73 | 5,82 | 1M | 577 |
| 31/01/2019 | 1,58% | 0,09 | 5,77 | 5,68 | 5,65 | 5,77 | 3M | 1.136 |
| 30/01/2019 | 0,53% | 0,03 | 5,68 | 5,65 | 5,61 | 5,70 | 1M | 565 |
| 29/01/2019 | 0,71% | 0,04 | 5,65 | 5,61 | 5,57 | 5,67 | 1M | 798 |
| 28/01/2019 | -1,58% | -0,09 | 5,61 | 5,68 | 5,55 | 5,70 | 2M | 864 |
| 24/01/2019 | 0,53% | 0,03 | 5,70 | 5,67 | 5,56 | 5,80 | 2M | 835 |
| 23/01/2019 | 4,04% | 0,22 | 5,67 | 5,51 | 5,48 | 5,68 | 2M | 703 |
| 22/01/2019 | -5,38% | -0,31 | 5,45 | 5,76 | 5,43 | 5,79 | 6M | 1.917 |
| 21/01/2019 | -0,69% | -0,04 | 5,76 | 5,81 | 5,63 | 5,83 | 1M | 502 |
| 18/01/2019 | -1,36% | -0,08 | 5,80 | 5,88 | 5,74 | 5,90 | 3M | 910 |
| 17/01/2019 | 2,26% | 0,13 | 5,88 | 5,76 | 5,72 | 5,88 | 3M | 1.010 |
| 16/01/2019 | 0,35% | 0,02 | 5,75 | 5,73 | 5,57 | 5,76 | 3M | 1.164 |
| 15/01/2019 | 5,72% | 0,31 | 5,73 | 5,45 | 5,42 | 5,73 | 5M | 1.489 |
| 14/01/2019 | 0,18% | 0,01 | 5,42 | 5,44 | 5,35 | 5,46 | 1M | 734 |
| 11/01/2019 | -0,92% | -0,05 | 5,41 | 5,48 | 5,34 | 5,48 | 2M | 1.181 |
| 10/01/2019 | -0,36% | -0,02 | 5,46 | 5,48 | 5,45 | 5,50 | 662K | 386 |
| 09/01/2019 | 0,18% | 0,01 | 5,48 | 5,55 | 5,43 | 5,55 | 1M | 519 |
| 08/01/2019 | 0,55% | 0,03 | 5,47 | 5,45 | 5,41 | 5,53 | 2M | 651 |
| 07/01/2019 | 1,68% | 0,09 | 5,44 | 5,33 | 5,31 | 5,50 | 2M | 968 |
| 04/01/2019 | -1,83% | -0,10 | 5,35 | 5,50 | 5,35 | 5,58 | 4M | 1.372 |
| 03/01/2019 | 0,93% | 0,05 | 5,45 | 5,38 | 5,31 | 5,63 | 4M | 1.814 |
| 02/01/2019 | 4,05% | 0,21 | 5,40 | 5,17 | 5,15 | 5,41 | 3M | 1.027 |
| 28/12/2018 | 1,96% | 0,10 | 5,19 | 5,09 | 5,08 | 5,20 | 2M | 903 |
| 27/12/2018 | 4,09% | 0,20 | 5,09 | 4,97 | 4,90 | 5,09 | 2M | 782 |
| 26/12/2018 | -0,81% | -0,04 | 4,89 | 4,93 | 4,86 | 4,96 | 2M | 614 |
| 21/12/2018 | -2,95% | -0,15 | 4,93 | 5,06 | 4,93 | 5,10 | 2M | 998 |
| 20/12/2018 | -1,36% | -0,07 | 5,08 | 5,15 | 4,86 | 5,19 | 3M | 1.088 |
| 19/12/2018 | -0,39% | -0,02 | 5,15 | 5,27 | 5,07 | 5,27 | 2M | 885 |
| 18/12/2018 | -2,08% | -0,11 | 5,17 | 5,29 | 5,14 | 5,33 | 3M | 1.209 |
| 17/12/2018 | 5,60% | 0,28 | 5,28 | 5,05 | 5,03 | 5,28 | 7M | 2.153 |
| 14/12/2018 | -0,20% | -0,01 | 5,00 | 5,00 | 4,92 | 5,02 | 1M | 537 |
| 13/12/2018 | 1,42% | 0,07 | 5,01 | 4,91 | 4,91 | 5,02 | 1M | 412 |
| 12/12/2018 | 0,00% | 0,00 | 4,94 | 4,94 | 4,89 | 5,00 | 1M | 408 |
| 11/12/2018 | 2,70% | 0,13 | 4,94 | 4,81 | 4,78 | 4,95 | 1M | 557 |
| 10/12/2018 | -2,43% | -0,12 | 4,81 | 4,94 | 4,81 | 4,96 | 1M | 589 |
| 07/12/2018 | -1,40% | -0,07 | 4,93 | 5,00 | 4,92 | 5,05 | 4M | 546 |
| 06/12/2018 | 0,00% | 0,00 | 5,00 | 4,99 | 4,91 | 5,02 | 1M | 403 |
| 05/12/2018 | 0,00% | 0,00 | 5,00 | 5,00 | 4,92 | 5,03 | 1M | 621 |
| 04/12/2018 | -0,79% | -0,04 | 5,00 | 5,00 | 4,95 | 5,08 | 2M | 853 |
| 03/12/2018 | 0,20% | 0,01 | 5,04 | 5,06 | 4,94 | 5,09 | 2M | 1.031 |
| 30/11/2018 | 0,60% | 0,03 | 5,03 | 5,00 | 4,97 | 5,07 | 2M | 723 |
| 29/11/2018 | 2,88% | 0,14 | 5,00 | 4,86 | 4,83 | 5,04 | 3M | 1.010 |
| 28/11/2018 | 1,89% | 0,09 | 4,86 | 4,79 | 4,75 | 4,90 | 2M | 670 |
| 27/11/2018 | 0,42% | 0,02 | 4,77 | 4,75 | 4,66 | 4,78 | 2M | 548 |
| 26/11/2018 | 0,85% | 0,04 | 4,75 | 4,75 | 4,71 | 4,80 | 2M | 628 |
| 23/11/2018 | -2,08% | -0,10 | 4,71 | 4,81 | 4,71 | 4,82 | 2M | 1.118 |
| 22/11/2018 | -1,23% | -0,06 | 4,81 | 4,87 | 4,79 | 4,95 | 1M | 1.014 |
| 21/11/2018 | 0,41% | 0,02 | 4,87 | 4,81 | 4,70 | 4,87 | 2M | 880 |
| 19/11/2018 | 1,46% | 0,07 | 4,85 | 4,80 | 4,75 | 4,89 | 2M | 1.719 |
| 16/11/2018 | 0,42% | 0,02 | 4,78 | 4,80 | 4,74 | 4,86 | 3M | 1.212 |
| 14/11/2018 | -0,83% | -0,04 | 4,76 | 4,80 | 4,65 | 4,91 | 3M | 2.307 |
| 13/11/2018 | -4,76% | -0,24 | 4,80 | 5,04 | 4,79 | 5,06 | 3M | 2.013 |
| 12/11/2018 | 0,00% | 0,00 | 5,04 | 5,06 | 4,97 | 5,08 | 1M | 1.000 |
| 09/11/2018 | -0,98% | -0,05 | 5,04 | 5,10 | 4,96 | 5,10 | 2M | 1.222 |
| 08/11/2018 | 1,80% | 0,09 | 5,09 | 5,04 | 4,96 | 5,10 | 3M | 934 |
| 07/11/2018 | 0,40% | 0,02 | 5,00 | 5,00 | 4,93 | 5,08 | 2M | 780 |
| 06/11/2018 | -1,78% | -0,09 | 4,98 | 5,08 | 4,88 | 5,11 | 4M | 2.284 |
| 05/11/2018 | -3,43% | -0,18 | 5,07 | 5,20 | 4,98 | 5,20 | 5M | 2.037 |
| 01/11/2018 | 1,16% | 0,06 | 5,25 | 5,17 | 5,13 | 5,25 | 2M | 918 |
| 31/10/2018 | 2,77% | 0,14 | 5,19 | 5,08 | 4,99 | 5,20 | 2M | 940 |
| 30/10/2018 | 0,20% | 0,01 | 5,05 | 5,05 | 5,02 | 5,14 | 3M | 834 |
| 29/10/2018 | 0,80% | 0,04 | 5,04 | 5,13 | 4,94 | 5,27 | 4M | 1.381 |
| 26/10/2018 | 0,20% | 0,01 | 5,00 | 4,99 | 4,92 | 5,07 | 2M | 1.104 |
| 25/10/2018 | 2,04% | 0,10 | 4,99 | 4,90 | 4,90 | 5,04 | 1M | 541 |
| 24/10/2018 | -0,20% | -0,01 | 4,89 | 4,93 | 4,85 | 5,02 | 2M | 974 |
| 23/10/2018 | 1,03% | 0,05 | 4,90 | 4,84 | 4,75 | 4,97 | 2M | 610 |
| 22/10/2018 | 3,85% | 0,18 | 4,85 | 4,67 | 4,67 | 4,90 | 2M | 694 |
| 19/10/2018 | 0,43% | 0,02 | 4,67 | 4,65 | 4,62 | 4,76 | 1M | 502 |
| 18/10/2018 | 2,42% | 0,11 | 4,65 | 4,51 | 4,51 | 4,74 | 2M | 826 |
| 17/10/2018 | 0,00% | 0,00 | 4,54 | 4,54 | 4,48 | 4,60 | 2M | 852 |
| 16/10/2018 | 4,37% | 0,19 | 4,54 | 4,36 | 4,36 | 4,54 | 3M | 1.299 |
| 15/10/2018 | -1,81% | -0,08 | 4,35 | 4,44 | 4,28 | 4,58 | 2M | 878 |
| 11/10/2018 | -1,56% | -0,07 | 4,43 | 4,52 | 4,36 | 4,56 | 2M | 1.794 |
| 10/10/2018 | -3,23% | -0,15 | 4,50 | 4,64 | 4,44 | 4,64 | 2M | 1.063 |
| 09/10/2018 | 2,42% | 0,11 | 4,65 | 4,54 | 4,50 | 4,65 | 2M | 1.030 |
| 08/10/2018 | 4,61% | 0,20 | 4,54 | 4,50 | 4,41 | 4,62 | 3M | 1.458 |
| 05/10/2018 | -0,46% | -0,02 | 4,34 | 4,42 | 4,29 | 4,42 | 2M | 1.299 |
| 04/10/2018 | 2,35% | 0,10 | 4,36 | 4,25 | 4,15 | 4,36 | 1M | 696 |
| 03/10/2018 | 5,45% | 0,22 | 4,26 | 4,12 | 4,12 | 4,30 | 3M | 1.300 |
| 02/10/2018 | 1,76% | 0,07 | 4,04 | 3,97 | 3,97 | 4,11 | 2M | 596 |
| 01/10/2018 | 0,00% | 0,00 | 3,97 | 3,97 | 3,88 | 4,04 | 1M | 451 |
| 28/09/2018 | -1,73% | -0,07 | 3,97 | 4,07 | 3,89 | 4,07 | 1M | 666 |
| 27/09/2018 | -0,49% | -0,02 | 4,04 | 4,06 | 4,03 | 4,13 | 965K | 571 |
| 26/09/2018 | -0,49% | -0,02 | 4,06 | 4,10 | 4,05 | 4,15 | 608K | 389 |
| 25/09/2018 | -0,73% | -0,03 | 4,08 | 4,10 | 4,00 | 4,10 | 908K | 390 |
| 24/09/2018 | 1,73% | 0,07 | 4,11 | 4,04 | 3,98 | 4,20 | 2M | 858 |
| 21/09/2018 | 3,32% | 0,13 | 4,04 | 3,92 | 3,92 | 4,09 | 1M | 447 |
| 20/09/2018 | -1,51% | -0,06 | 3,91 | 3,98 | 3,86 | 4,02 | 2M | 1.836 |
| 19/09/2018 | -1,24% | -0,05 | 3,97 | 4,02 | 3,93 | 4,05 | 929K | 564 |
| 18/09/2018 | 0,00% | 0,00 | 4,02 | 4,04 | 4,00 | 4,09 | 853K | 499 |
| 17/09/2018 | 3,34% | 0,13 | 4,02 | 3,90 | 3,89 | 4,10 | 2M | 709 |
Date,Open,High,Low,Close,Volume
15-Feb-19,5.38,5.54,5.33,5.51,2228105
14-Feb-19,5.44,5.54,5.30,5.36,2984686
13-Feb-19,5.30,5.42,5.27,5.42,2881298
12-Feb-19,5.42,5.44,5.23,5.25,2842215
11-Feb-19,5.55,5.59,5.30,5.36,2671465
08-Feb-19,5.58,5.61,5.46,5.55,1511944
07-Feb-19,5.65,5.71,5.44,5.57,2615393
06-Feb-19,5.79,5.83,5.60,5.65,2094700
05-Feb-19,5.81,5.85,5.74,5.80,1238274
04-Feb-19,5.78,5.85,5.77,5.79,1776431
01-Feb-19,5.79,5.82,5.73,5.78,1139965
31-Jan-19,5.68,5.77,5.65,5.77,2787492
30-Jan-19,5.65,5.70,5.61,5.68,1482583
29-Jan-19,5.61,5.67,5.57,5.65,1454838
28-Jan-19,5.68,5.70,5.55,5.61,2456025
24-Jan-19,5.67,5.80,5.56,5.70,2418463
23-Jan-19,5.51,5.68,5.48,5.67,2353364
22-Jan-19,5.76,5.79,5.43,5.45,5672511
21-Jan-19,5.81,5.83,5.63,5.76,1351382
18-Jan-19,5.88,5.90,5.74,5.80,2873200
17-Jan-19,5.76,5.88,5.72,5.88,3214023
16-Jan-19,5.73,5.76,5.57,5.75,3141378
15-Jan-19,5.45,5.73,5.42,5.73,5412632
14-Jan-19,5.44,5.46,5.35,5.42,1481503
11-Jan-19,5.48,5.48,5.34,5.41,1757416
10-Jan-19,5.48,5.50,5.45,5.46,662428
09-Jan-19,5.55,5.55,5.43,5.48,1088852
08-Jan-19,5.45,5.53,5.41,5.47,1612106
07-Jan-19,5.33,5.50,5.31,5.44,2032772
04-Jan-19,5.50,5.58,5.35,5.35,4384375
03-Jan-19,5.38,5.63,5.31,5.45,4280277
02-Jan-19,5.17,5.41,5.15,5.40,2845153
28-Dec-18,5.09,5.20,5.08,5.19,1688445
27-Dec-18,4.97,5.09,4.90,5.09,1615710
26-Dec-18,4.93,4.96,4.86,4.89,1689535
21-Dec-18,5.06,5.10,4.93,4.93,2258552
20-Dec-18,5.15,5.19,4.86,5.08,2856241
19-Dec-18,5.27,5.27,5.07,5.15,1796738
18-Dec-18,5.29,5.33,5.14,5.17,3283729
17-Dec-18,5.05,5.28,5.03,5.28,7342700
14-Dec-18,5.00,5.02,4.92,5.00,1081508
13-Dec-18,4.91,5.02,4.91,5.01,1136054
12-Dec-18,4.94,5.00,4.89,4.94,1020348
11-Dec-18,4.81,4.95,4.78,4.94,1278622
10-Dec-18,4.94,4.96,4.81,4.81,1326986
07-Dec-18,5.00,5.05,4.92,4.93,3548053
06-Dec-18,4.99,5.02,4.91,5.00,1149405
05-Dec-18,5.00,5.03,4.92,5.00,1055929
04-Dec-18,5.00,5.08,4.95,5.00,2093182
03-Dec-18,5.06,5.09,4.94,5.04,2115302
30-Nov-18,5.00,5.07,4.97,5.03,2179947
29-Nov-18,4.86,5.04,4.83,5.00,3181255
28-Nov-18,4.79,4.90,4.75,4.86,1763466
27-Nov-18,4.75,4.78,4.66,4.77,1757531
26-Nov-18,4.75,4.80,4.71,4.75,1658691
23-Nov-18,4.81,4.82,4.71,4.71,1664765
22-Nov-18,4.87,4.95,4.79,4.81,1270446
21-Nov-18,4.81,4.87,4.70,4.87,1578804
19-Nov-18,4.80,4.89,4.75,4.85,1894680
16-Nov-18,4.80,4.86,4.74,4.78,2905455
14-Nov-18,4.80,4.91,4.65,4.76,3357259
13-Nov-18,5.04,5.06,4.79,4.80,3252245
12-Nov-18,5.06,5.08,4.97,5.04,1416619
09-Nov-18,5.10,5.10,4.96,5.04,2231223
08-Nov-18,5.04,5.10,4.96,5.09,2535993
07-Nov-18,5.00,5.08,4.93,5.00,1961010
06-Nov-18,5.08,5.11,4.88,4.98,4036527
05-Nov-18,5.20,5.20,4.98,5.07,5388035
01-Nov-18,5.17,5.25,5.13,5.25,1560924
31-Oct-18,5.08,5.20,4.99,5.19,2016139
30-Oct-18,5.05,5.14,5.02,5.05,2910892
29-Oct-18,5.13,5.27,4.94,5.04,3636113
26-Oct-18,4.99,5.07,4.92,5.00,1971029
25-Oct-18,4.90,5.04,4.90,4.99,1238818
24-Oct-18,4.93,5.02,4.85,4.89,1744747
23-Oct-18,4.84,4.97,4.75,4.90,1782199
22-Oct-18,4.67,4.90,4.67,4.85,1669684
19-Oct-18,4.65,4.76,4.62,4.67,1070461
18-Oct-18,4.51,4.74,4.51,4.65,2200197
17-Oct-18,4.54,4.60,4.48,4.54,1793254
16-Oct-18,4.36,4.54,4.36,4.54,2809716
15-Oct-18,4.44,4.58,4.28,4.35,2002918
11-Oct-18,4.52,4.56,4.36,4.43,2485765
10-Oct-18,4.64,4.64,4.44,4.50,1532806
09-Oct-18,4.54,4.65,4.50,4.65,1742695
08-Oct-18,4.50,4.62,4.41,4.54,3182541
05-Oct-18,4.42,4.42,4.29,4.34,1936444
04-Oct-18,4.25,4.36,4.15,4.36,1425530
03-Oct-18,4.12,4.30,4.12,4.26,3233331
02-Oct-18,3.97,4.11,3.97,4.04,1556073
01-Oct-18,3.97,4.04,3.88,3.97,1001016
28-Sep-18,4.07,4.07,3.89,3.97,1459823
27-Sep-18,4.06,4.13,4.03,4.04,964758
26-Sep-18,4.10,4.15,4.05,4.06,608274
25-Sep-18,4.10,4.10,4.00,4.08,908255
24-Sep-18,4.04,4.20,3.98,4.11,2234084
21-Sep-18,3.92,4.09,3.92,4.04,1153542
20-Sep-18,3.98,4.02,3.86,3.91,1582966
19-Sep-18,4.02,4.05,3.93,3.97,928542
18-Sep-18,4.04,4.09,4.00,4.02,853340
17-Sep-18,3.90,4.10,3.89,4.02,1839406
14-Sep-18,3.79,3.89,3.77,3.89,1839406
13-Sep-18,3.60,3.79,3.58,3.79,1839406
12-Sep-18,3.58,3.65,3.56,3.59,1839406
11-Sep-18,3.68,3.68,3.52,3.56,1839406
10-Sep-18,3.71,3.74,3.63,3.69,1839406
06-Sep-18,3.70,3.78,3.67,3.67,1839406
05-Sep-18,3.74,3.77,3.66,3.68,1839406
04-Sep-18,3.88,3.89,3.73,3.75,1839406
03-Sep-18,3.95,3.95,3.84,3.85,1839406
31-Aug-18,3.95,3.96,3.85,3.90,1839406
30-Aug-18,4.00,4.00,3.81,3.89,1839406
29-Aug-18,4.00,4.02,3.97,3.98,1839406
28-Aug-18,4.02,4.04,3.94,3.98,1839406
27-Aug-18,3.94,4.05,3.94,4.00,1839406
24-Aug-18,3.90,4.02,3.90,3.94,1839406
23-Aug-18,3.90,3.92,3.83,3.90,1839406
22-Aug-18,3.85,3.91,3.85,3.91,1839406
21-Aug-18,3.95,3.95,3.84,3.87,1839406
20-Aug-18,3.91,3.98,3.90,3.94,1839406
17-Aug-18,3.97,3.98,3.88,3.90,1839406
16-Aug-18,3.99,4.04,3.94,3.98,1839406
15-Aug-18,4.06,4.10,3.94,3.94,1839406
14-Aug-18,4.12,4.25,4.05,4.17,1839406
13-Aug-18,4.14,4.22,3.98,4.11,1839406
10-Aug-18,4.28,4.28,4.05,4.11,1839406
09-Aug-18,4.48,4.50,4.20,4.28,1839406
08-Aug-18,4.32,4.42,4.18,4.27,1839406
07-Aug-18,4.44,4.45,4.32,4.33,1839406
06-Aug-18,4.50,4.54,4.40,4.42,1839406
03-Aug-18,4.41,4.50,4.39,4.49,1839406
02-Aug-18,4.36,4.42,4.28,4.41,1839406
01-Aug-18,4.39,4.44,4.34,4.36,1839406
31-Jul-18,4.42,4.49,4.30,4.39,1839406
*exoneração de responsabilidade