Cotação atual, histórico e gráfico do papel: PTBL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,48% | -0,02 | 4,18 | 4,19 | 4,16 | 4,20 | 3M | 1.772 |
| 17/07/2019 | 0,96% | 0,04 | 4,20 | 4,19 | 4,17 | 4,23 | 2M | 1.100 |
| 16/07/2019 | -1,42% | -0,06 | 4,16 | 4,25 | 4,16 | 4,26 | 4M | 2.040 |
| 15/07/2019 | -1,63% | -0,07 | 4,22 | 4,27 | 4,19 | 4,34 | 4M | 1.882 |
| 12/07/2019 | 0,94% | 0,04 | 4,29 | 4,24 | 4,19 | 4,31 | 4M | 1.257 |
| 11/07/2019 | -1,16% | -0,05 | 4,25 | 4,33 | 4,21 | 4,35 | 5M | 2.529 |
| 10/07/2019 | 1,90% | 0,08 | 4,30 | 4,25 | 4,25 | 4,40 | 10M | 3.869 |
| 08/07/2019 | 1,20% | 0,05 | 4,22 | 4,17 | 4,12 | 4,28 | 11M | 3.847 |
| 05/07/2019 | -0,24% | -0,01 | 4,17 | 4,17 | 4,16 | 4,25 | 8M | 3.248 |
| 04/07/2019 | -6,07% | -0,27 | 4,18 | 4,20 | 4,06 | 4,28 | 25M | 7.994 |
| 03/07/2019 | 1,37% | 0,06 | 4,45 | 4,38 | 4,35 | 4,48 | 4M | 954 |
| 02/07/2019 | 0,00% | 0,00 | 4,39 | 4,39 | 4,35 | 4,47 | 3M | 981 |
| 01/07/2019 | 3,29% | 0,14 | 4,39 | 4,28 | 4,28 | 4,40 | 4M | 1.346 |
| 28/06/2019 | -2,07% | -0,09 | 4,25 | 4,34 | 4,23 | 4,39 | 3M | 1.512 |
| 27/06/2019 | -0,23% | -0,01 | 4,34 | 4,38 | 4,30 | 4,40 | 2M | 768 |
| 26/06/2019 | -1,58% | -0,07 | 4,35 | 4,48 | 4,33 | 4,51 | 3M | 1.310 |
| 25/06/2019 | -1,78% | -0,08 | 4,42 | 4,52 | 4,33 | 4,60 | 4M | 1.318 |
| 24/06/2019 | 0,22% | 0,01 | 4,50 | 4,49 | 4,42 | 4,64 | 6M | 1.418 |
| 21/06/2019 | 1,81% | 0,08 | 4,49 | 4,41 | 4,41 | 4,52 | 4M | 963 |
| 19/06/2019 | 0,92% | 0,04 | 4,41 | 4,35 | 4,34 | 4,44 | 3M | 962 |
| 18/06/2019 | 5,30% | 0,22 | 4,37 | 4,15 | 4,13 | 4,38 | 5M | 1.298 |
| 17/06/2019 | -0,24% | -0,01 | 4,15 | 4,16 | 4,12 | 4,18 | 1M | 522 |
| 14/06/2019 | -0,24% | -0,01 | 4,16 | 4,17 | 4,12 | 4,17 | 892K | 444 |
| 13/06/2019 | 0,48% | 0,02 | 4,17 | 4,18 | 4,13 | 4,18 | 1M | 769 |
| 12/06/2019 | -0,95% | -0,04 | 4,15 | 4,19 | 4,12 | 4,23 | 1M | 539 |
| 11/06/2019 | 0,24% | 0,01 | 4,19 | 4,18 | 4,16 | 4,22 | 1M | 536 |
| 10/06/2019 | -1,88% | -0,08 | 4,18 | 4,26 | 4,13 | 4,26 | 1M | 707 |
| 07/06/2019 | 1,43% | 0,06 | 4,26 | 4,20 | 4,19 | 4,27 | 1M | 598 |
| 06/06/2019 | 0,96% | 0,04 | 4,20 | 4,16 | 4,16 | 4,24 | 704K | 450 |
| 05/06/2019 | -2,80% | -0,12 | 4,16 | 4,28 | 4,15 | 4,28 | 1M | 597 |
| 04/06/2019 | 0,00% | 0,00 | 4,28 | 4,25 | 4,19 | 4,28 | 2M | 816 |
| 03/06/2019 | -0,47% | -0,02 | 4,28 | 4,30 | 4,22 | 4,34 | 1M | 801 |
| 31/05/2019 | -1,15% | -0,05 | 4,30 | 4,35 | 4,30 | 4,36 | 1M | 869 |
| 30/05/2019 | 2,35% | 0,10 | 4,35 | 4,27 | 4,23 | 4,37 | 2M | 912 |
| 29/05/2019 | 0,71% | 0,03 | 4,25 | 4,21 | 4,17 | 4,29 | 2M | 780 |
| 28/05/2019 | -0,71% | -0,03 | 4,22 | 4,26 | 4,21 | 4,29 | 1M | 547 |
| 27/05/2019 | 1,67% | 0,07 | 4,25 | 4,16 | 4,16 | 4,25 | 970K | 539 |
| 24/05/2019 | -1,42% | -0,06 | 4,18 | 4,24 | 4,15 | 4,24 | 653K | 331 |
| 23/05/2019 | -0,24% | -0,01 | 4,24 | 4,27 | 4,17 | 4,27 | 1M | 571 |
| 22/05/2019 | -0,70% | -0,03 | 4,25 | 4,30 | 4,22 | 4,35 | 917K | 483 |
| 21/05/2019 | 2,15% | 0,09 | 4,28 | 4,13 | 4,13 | 4,28 | 2M | 888 |
| 20/05/2019 | 1,45% | 0,06 | 4,19 | 4,14 | 4,07 | 4,20 | 2M | 1.180 |
| 17/05/2019 | -3,95% | -0,17 | 4,13 | 4,30 | 4,11 | 4,37 | 3M | 1.953 |
| 16/05/2019 | -2,05% | -0,09 | 4,30 | 4,40 | 4,15 | 4,43 | 2M | 1.628 |
| 15/05/2019 | -3,94% | -0,18 | 4,39 | 4,57 | 4,37 | 4,57 | 2M | 1.029 |
| 14/05/2019 | -2,35% | -0,11 | 4,57 | 4,69 | 4,55 | 4,73 | 855K | 508 |
| 13/05/2019 | -1,47% | -0,07 | 4,68 | 4,68 | 4,54 | 4,68 | 1M | 684 |
| 10/05/2019 | -0,84% | -0,04 | 4,75 | 4,80 | 4,71 | 4,85 | 683K | 544 |
| 09/05/2019 | -2,04% | -0,10 | 4,79 | 4,89 | 4,78 | 4,89 | 766K | 568 |
| 08/05/2019 | 3,38% | 0,16 | 4,89 | 4,75 | 4,71 | 4,89 | 739K | 400 |
| 07/05/2019 | -1,05% | -0,05 | 4,73 | 4,80 | 4,69 | 4,85 | 852K | 411 |
| 06/05/2019 | 1,06% | 0,05 | 4,78 | 4,71 | 4,65 | 4,80 | 878K | 390 |
| 03/05/2019 | -0,63% | -0,03 | 4,73 | 4,76 | 4,71 | 4,80 | 700K | 497 |
| 02/05/2019 | -1,45% | -0,07 | 4,76 | 4,84 | 4,76 | 4,84 | 750K | 386 |
| 30/04/2019 | -0,41% | -0,02 | 4,83 | 4,85 | 4,83 | 4,89 | 1M | 246 |
| 29/04/2019 | 0,00% | 0,00 | 4,85 | 4,85 | 4,85 | 4,94 | 727K | 304 |
| 26/04/2019 | 0,00% | 0,00 | 4,85 | 4,80 | 4,78 | 4,89 | 956K | 384 |
| 25/04/2019 | 0,62% | 0,03 | 4,85 | 4,79 | 4,75 | 4,85 | 712K | 323 |
| 24/04/2019 | 0,00% | 0,00 | 4,82 | 4,84 | 4,75 | 4,84 | 687K | 287 |
| 23/04/2019 | 0,42% | 0,02 | 4,82 | 4,80 | 4,78 | 4,85 | 775K | 392 |
| 22/04/2019 | 0,00% | 0,00 | 4,80 | 4,80 | 4,75 | 4,81 | 547K | 252 |
| 18/04/2019 | 1,48% | 0,07 | 4,80 | 4,75 | 4,70 | 4,81 | 641K | 308 |
| 17/04/2019 | 0,21% | 0,01 | 4,73 | 4,75 | 4,63 | 4,75 | 1M | 410 |
| 16/04/2019 | 0,21% | 0,01 | 4,72 | 4,73 | 4,67 | 4,76 | 734K | 412 |
| 15/04/2019 | -0,21% | -0,01 | 4,71 | 4,73 | 4,70 | 4,80 | 595K | 356 |
| 12/04/2019 | -0,63% | -0,03 | 4,72 | 4,72 | 4,70 | 4,90 | 1M | 596 |
| 11/04/2019 | -1,86% | -0,09 | 4,75 | 4,84 | 4,74 | 4,84 | 1M | 613 |
| 10/04/2019 | -0,41% | -0,02 | 4,84 | 4,90 | 4,82 | 4,90 | 604K | 379 |
| 09/04/2019 | -0,61% | -0,03 | 4,86 | 4,89 | 4,84 | 4,91 | 1M | 482 |
| 08/04/2019 | -2,98% | -0,15 | 4,89 | 4,93 | 4,85 | 4,96 | 1M | 620 |
| 05/04/2019 | 0,40% | 0,02 | 5,04 | 5,05 | 5,00 | 5,07 | 2M | 856 |
| 04/04/2019 | 0,40% | 0,02 | 5,02 | 5,00 | 4,96 | 5,03 | 1M | 569 |
| 03/04/2019 | 0,60% | 0,03 | 5,00 | 5,04 | 4,90 | 5,04 | 1M | 588 |
| 02/04/2019 | -1,39% | -0,07 | 4,97 | 5,05 | 4,96 | 5,06 | 975K | 519 |
| 01/04/2019 | 2,65% | 0,13 | 5,04 | 4,92 | 4,87 | 5,05 | 2M | 1.099 |
| 29/03/2019 | 0,00% | 0,00 | 4,91 | 4,91 | 4,88 | 4,97 | 10M | 536 |
| 28/03/2019 | 3,81% | 0,18 | 4,91 | 4,74 | 4,66 | 4,91 | 2M | 737 |
| 27/03/2019 | -4,83% | -0,24 | 4,73 | 4,95 | 4,71 | 4,95 | 2M | 1.283 |
| 26/03/2019 | 1,43% | 0,07 | 4,97 | 4,92 | 4,89 | 4,97 | 1M | 477 |
| 25/03/2019 | 0,20% | 0,01 | 4,90 | 4,88 | 4,83 | 4,93 | 2M | 894 |
| 22/03/2019 | -3,17% | -0,16 | 4,89 | 4,95 | 4,85 | 4,97 | 2M | 937 |
| 21/03/2019 | -0,79% | -0,04 | 5,05 | 5,08 | 4,95 | 5,08 | 2M | 709 |
| 20/03/2019 | 1,60% | 0,08 | 5,09 | 5,02 | 5,00 | 5,09 | 2M | 842 |
| 19/03/2019 | -1,18% | -0,06 | 5,01 | 5,11 | 5,01 | 5,13 | 2M | 747 |
| 18/03/2019 | -0,59% | -0,03 | 5,07 | 5,10 | 5,06 | 5,13 | 2M | 571 |
| 15/03/2019 | 2,00% | 0,10 | 5,10 | 5,04 | 5,03 | 5,15 | 1M | 537 |
| 14/03/2019 | -3,66% | -0,19 | 5,00 | 5,17 | 5,00 | 5,18 | 2M | 669 |
| 13/03/2019 | 0,58% | 0,03 | 5,19 | 5,15 | 5,10 | 5,19 | 1M | 444 |
| 12/03/2019 | -1,71% | -0,09 | 5,16 | 5,23 | 5,14 | 5,23 | 1M | 653 |
| 11/03/2019 | 2,14% | 0,11 | 5,25 | 5,18 | 5,17 | 5,25 | 1M | 586 |
| 08/03/2019 | -1,15% | -0,06 | 5,14 | 5,20 | 5,05 | 5,23 | 1M | 738 |
| 07/03/2019 | 4,42% | 0,22 | 5,20 | 5,02 | 4,92 | 5,20 | 2M | 686 |
| 06/03/2019 | -2,35% | -0,12 | 4,98 | 5,06 | 4,95 | 5,08 | 2M | 649 |
| 01/03/2019 | -1,92% | -0,10 | 5,10 | 5,20 | 5,02 | 5,21 | 2M | 759 |
| 28/02/2019 | -1,14% | -0,06 | 5,20 | 5,25 | 5,14 | 5,26 | 1M | 589 |
| 27/02/2019 | -0,75% | -0,04 | 5,26 | 5,30 | 5,19 | 5,30 | 2M | 731 |
| 26/02/2019 | -0,19% | -0,01 | 5,30 | 5,31 | 5,19 | 5,34 | 2M | 690 |
| 25/02/2019 | -1,67% | -0,09 | 5,31 | 5,40 | 5,29 | 5,40 | 2M | 686 |
| 22/02/2019 | 2,86% | 0,15 | 5,40 | 5,30 | 5,27 | 5,40 | 3M | 1.571 |
| 21/02/2019 | -5,91% | -0,33 | 5,25 | 5,56 | 5,18 | 5,65 | 6M | 2.213 |
| 20/02/2019 | -1,41% | -0,08 | 5,58 | 5,70 | 5,55 | 5,72 | 2M | 1.130 |
Date,Open,High,Low,Close,Volume
18-Jul-19,4.19,4.20,4.16,4.18,2988564
17-Jul-19,4.19,4.23,4.17,4.20,2309029
16-Jul-19,4.25,4.26,4.16,4.16,4250773
15-Jul-19,4.27,4.34,4.19,4.22,4166616
12-Jul-19,4.24,4.31,4.19,4.29,3694806
11-Jul-19,4.33,4.35,4.21,4.25,4972423
10-Jul-19,4.25,4.40,4.25,4.30,10315356
08-Jul-19,4.17,4.28,4.12,4.22,10946061
05-Jul-19,4.17,4.25,4.16,4.17,8217849
04-Jul-19,4.20,4.28,4.06,4.18,25158620
03-Jul-19,4.38,4.48,4.35,4.45,3797155
02-Jul-19,4.39,4.47,4.35,4.39,3185573
01-Jul-19,4.28,4.40,4.28,4.39,3643691
28-Jun-19,4.34,4.39,4.23,4.25,3384198
27-Jun-19,4.38,4.40,4.30,4.34,1688002
26-Jun-19,4.48,4.51,4.33,4.35,3331797
25-Jun-19,4.52,4.60,4.33,4.42,3608672
24-Jun-19,4.49,4.64,4.42,4.50,6126976
21-Jun-19,4.41,4.52,4.41,4.49,3776938
19-Jun-19,4.35,4.44,4.34,4.41,3176520
18-Jun-19,4.15,4.38,4.13,4.37,5402822
17-Jun-19,4.16,4.18,4.12,4.15,1304767
14-Jun-19,4.17,4.17,4.12,4.16,892334
13-Jun-19,4.18,4.18,4.13,4.17,1395152
12-Jun-19,4.19,4.23,4.12,4.15,1488561
11-Jun-19,4.18,4.22,4.16,4.19,1489640
10-Jun-19,4.26,4.26,4.13,4.18,1215313
07-Jun-19,4.20,4.27,4.19,4.26,1332235
06-Jun-19,4.16,4.24,4.16,4.20,704215
05-Jun-19,4.28,4.28,4.15,4.16,1261192
04-Jun-19,4.25,4.28,4.19,4.28,1501358
03-Jun-19,4.30,4.34,4.22,4.28,1470292
31-May-19,4.35,4.36,4.30,4.30,1306997
30-May-19,4.27,4.37,4.23,4.35,1873688
29-May-19,4.21,4.29,4.17,4.25,1574868
28-May-19,4.26,4.29,4.21,4.22,1053902
27-May-19,4.16,4.25,4.16,4.25,970035
24-May-19,4.24,4.24,4.15,4.18,653484
23-May-19,4.27,4.27,4.17,4.24,1334020
22-May-19,4.30,4.35,4.22,4.25,917397
21-May-19,4.13,4.28,4.13,4.28,2335551
20-May-19,4.14,4.20,4.07,4.19,1753298
17-May-19,4.30,4.37,4.11,4.13,2590070
16-May-19,4.40,4.43,4.15,4.30,2135604
15-May-19,4.57,4.57,4.37,4.39,1876274
14-May-19,4.69,4.73,4.55,4.57,854831
13-May-19,4.68,4.68,4.54,4.68,1487197
10-May-19,4.80,4.85,4.71,4.75,683064
09-May-19,4.89,4.89,4.78,4.79,765562
08-May-19,4.75,4.89,4.71,4.89,738601
07-May-19,4.80,4.85,4.69,4.73,851692
06-May-19,4.71,4.80,4.65,4.78,877574
03-May-19,4.76,4.80,4.71,4.73,700199
02-May-19,4.84,4.84,4.76,4.76,750151
30-Apr-19,4.85,4.89,4.83,4.83,1145363
29-Apr-19,4.85,4.94,4.85,4.85,727151
26-Apr-19,4.80,4.89,4.78,4.85,955784
25-Apr-19,4.79,4.85,4.75,4.85,712191
24-Apr-19,4.84,4.84,4.75,4.82,686922
23-Apr-19,4.80,4.85,4.78,4.82,774527
22-Apr-19,4.80,4.81,4.75,4.80,546763
18-Apr-19,4.75,4.81,4.70,4.80,641178
17-Apr-19,4.75,4.75,4.63,4.73,1341173
16-Apr-19,4.73,4.76,4.67,4.72,733998
15-Apr-19,4.73,4.80,4.70,4.71,595106
12-Apr-19,4.72,4.90,4.70,4.72,1378024
11-Apr-19,4.84,4.84,4.74,4.75,1238838
10-Apr-19,4.90,4.90,4.82,4.84,603838
09-Apr-19,4.89,4.91,4.84,4.86,1027432
08-Apr-19,4.93,4.96,4.85,4.89,1187445
05-Apr-19,5.05,5.07,5.00,5.04,2210061
04-Apr-19,5.00,5.03,4.96,5.02,1372162
03-Apr-19,5.04,5.04,4.90,5.00,1311692
02-Apr-19,5.05,5.06,4.96,4.97,975109
01-Apr-19,4.92,5.05,4.87,5.04,2166665
29-Mar-19,4.91,4.97,4.88,4.91,9937669
28-Mar-19,4.74,4.91,4.66,4.91,1676671
27-Mar-19,4.95,4.95,4.71,4.73,2212643
26-Mar-19,4.92,4.97,4.89,4.97,1193144
25-Mar-19,4.88,4.93,4.83,4.90,1871518
22-Mar-19,4.95,4.97,4.85,4.89,2073854
21-Mar-19,5.08,5.08,4.95,5.05,1632671
20-Mar-19,5.02,5.09,5.00,5.09,1666351
19-Mar-19,5.11,5.13,5.01,5.01,1788409
18-Mar-19,5.10,5.13,5.06,5.07,1508542
15-Mar-19,5.04,5.15,5.03,5.10,1209177
14-Mar-19,5.17,5.18,5.00,5.00,1679983
13-Mar-19,5.15,5.19,5.10,5.19,1085371
12-Mar-19,5.23,5.23,5.14,5.16,1238929
11-Mar-19,5.18,5.25,5.17,5.25,1226780
08-Mar-19,5.20,5.23,5.05,5.14,1426016
07-Mar-19,5.02,5.20,4.92,5.20,1820280
06-Mar-19,5.06,5.08,4.95,4.98,1721210
01-Mar-19,5.20,5.21,5.02,5.10,1899165
28-Feb-19,5.25,5.26,5.14,5.20,1351766
27-Feb-19,5.30,5.30,5.19,5.26,1711978
26-Feb-19,5.31,5.34,5.19,5.30,2035910
25-Feb-19,5.40,5.40,5.29,5.31,1518458
22-Feb-19,5.30,5.40,5.27,5.40,3004992
21-Feb-19,5.56,5.65,5.18,5.25,6451303
20-Feb-19,5.70,5.72,5.55,5.58,1903761
19-Feb-19,5.62,5.70,5.56,5.66,1903761
18-Feb-19,5.49,5.57,5.40,5.51,1903761
15-Feb-19,5.38,5.54,5.33,5.51,1903761
14-Feb-19,5.44,5.54,5.30,5.36,1903761
13-Feb-19,5.30,5.42,5.27,5.42,1903761
12-Feb-19,5.42,5.44,5.23,5.25,1903761
11-Feb-19,5.55,5.59,5.30,5.36,1903761
08-Feb-19,5.58,5.61,5.46,5.55,1903761
07-Feb-19,5.65,5.71,5.44,5.57,1903761
06-Feb-19,5.79,5.83,5.60,5.65,1903761
05-Feb-19,5.81,5.85,5.74,5.80,1903761
04-Feb-19,5.78,5.85,5.77,5.79,1903761
01-Feb-19,5.79,5.82,5.73,5.78,1903761
31-Jan-19,5.68,5.77,5.65,5.77,1903761
30-Jan-19,5.65,5.70,5.61,5.68,1903761
29-Jan-19,5.61,5.67,5.57,5.65,1903761
28-Jan-19,5.68,5.70,5.55,5.61,1903761
24-Jan-19,5.67,5.80,5.56,5.70,1903761
23-Jan-19,5.51,5.68,5.48,5.67,1903761
22-Jan-19,5.76,5.79,5.43,5.45,1903761
21-Jan-19,5.81,5.83,5.63,5.76,1903761
18-Jan-19,5.88,5.90,5.74,5.80,1903761
17-Jan-19,5.76,5.88,5.72,5.88,1903761
16-Jan-19,5.73,5.76,5.57,5.75,1903761
15-Jan-19,5.45,5.73,5.42,5.73,1903761
14-Jan-19,5.44,5.46,5.35,5.42,1903761
11-Jan-19,5.48,5.48,5.34,5.41,1903761
10-Jan-19,5.48,5.50,5.45,5.46,1903761
09-Jan-19,5.55,5.55,5.43,5.48,1903761
08-Jan-19,5.45,5.53,5.41,5.47,1903761
07-Jan-19,5.33,5.50,5.31,5.44,1903761
04-Jan-19,5.50,5.58,5.35,5.35,1903761
03-Jan-19,5.38,5.63,5.31,5.45,1903761
*exoneração de responsabilidade