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 |
| 13/09/2019 | -0,74% | -0,03 | 4,04 | 4,10 | 4,01 | 4,14 | 1M | 696 |
| 12/09/2019 | -4,24% | -0,18 | 4,07 | 4,25 | 4,07 | 4,30 | 2M | 1.230 |
| 11/09/2019 | 1,19% | 0,05 | 4,25 | 4,26 | 4,06 | 4,27 | 7M | 2.435 |
| 10/09/2019 | 12,00% | 0,45 | 4,20 | 3,80 | 3,79 | 4,20 | 8M | 2.793 |
| 09/09/2019 | -1,32% | -0,05 | 3,75 | 3,77 | 3,68 | 3,83 | 1M | 829 |
| 06/09/2019 | 0,26% | 0,01 | 3,80 | 3,79 | 3,77 | 3,83 | 835K | 469 |
| 05/09/2019 | 0,80% | 0,03 | 3,79 | 3,80 | 3,77 | 3,83 | 869K | 492 |
| 04/09/2019 | 2,17% | 0,08 | 3,76 | 3,74 | 3,67 | 3,77 | 1M | 651 |
| 03/09/2019 | -3,16% | -0,12 | 3,68 | 3,80 | 3,67 | 3,85 | 2M | 848 |
| 02/09/2019 | 1,33% | 0,05 | 3,80 | 3,79 | 3,76 | 3,83 | 1M | 581 |
| 30/08/2019 | -2,60% | -0,10 | 3,75 | 3,85 | 3,75 | 3,91 | 2M | 985 |
| 29/08/2019 | 4,90% | 0,18 | 3,85 | 3,67 | 3,66 | 3,85 | 3M | 1.374 |
| 28/08/2019 | 6,69% | 0,23 | 3,67 | 3,44 | 3,42 | 3,67 | 2M | 1.245 |
| 27/08/2019 | 2,38% | 0,08 | 3,44 | 3,38 | 3,33 | 3,51 | 3M | 1.656 |
| 26/08/2019 | -4,55% | -0,16 | 3,36 | 3,53 | 3,28 | 3,58 | 4M | 2.638 |
| 23/08/2019 | -3,30% | -0,12 | 3,52 | 3,65 | 3,42 | 3,65 | 4M | 2.164 |
| 22/08/2019 | -0,82% | -0,03 | 3,64 | 3,67 | 3,61 | 3,74 | 1M | 743 |
| 21/08/2019 | 2,80% | 0,10 | 3,67 | 3,62 | 3,61 | 3,70 | 2M | 2.075 |
| 20/08/2019 | -3,77% | -0,14 | 3,57 | 3,71 | 3,55 | 3,71 | 2M | 1.944 |
| 19/08/2019 | 2,77% | 0,10 | 3,71 | 3,62 | 3,58 | 3,74 | 2M | 1.128 |
| 16/08/2019 | -2,17% | -0,08 | 3,61 | 3,70 | 3,58 | 3,80 | 2M | 1.628 |
| 15/08/2019 | -3,91% | -0,15 | 3,69 | 3,86 | 3,60 | 3,91 | 7M | 2.771 |
| 14/08/2019 | -4,95% | -0,20 | 3,84 | 4,04 | 3,83 | 4,07 | 5M | 2.219 |
| 13/08/2019 | -0,98% | -0,04 | 4,04 | 4,07 | 4,00 | 4,14 | 5M | 1.036 |
| 12/08/2019 | -1,92% | -0,08 | 4,08 | 4,10 | 4,00 | 4,13 | 4M | 1.254 |
| 09/08/2019 | -1,42% | -0,06 | 4,16 | 4,20 | 4,12 | 4,26 | 3M | 1.166 |
| 08/08/2019 | 6,84% | 0,27 | 4,22 | 3,93 | 3,93 | 4,26 | 8M | 1.642 |
| 07/08/2019 | 1,28% | 0,05 | 3,95 | 3,91 | 3,85 | 3,95 | 2M | 933 |
| 06/08/2019 | 0,00% | 0,00 | 3,90 | 3,96 | 3,87 | 4,00 | 3M | 1.211 |
| 05/08/2019 | -2,26% | -0,09 | 3,90 | 3,95 | 3,86 | 4,02 | 4M | 1.887 |
| 02/08/2019 | -2,68% | -0,11 | 3,99 | 4,08 | 3,93 | 4,10 | 4M | 1.581 |
| 01/08/2019 | 0,49% | 0,02 | 4,10 | 4,10 | 4,06 | 4,18 | 4M | 1.325 |
| 31/07/2019 | -0,97% | -0,04 | 4,08 | 4,14 | 4,08 | 4,15 | 2M | 1.107 |
| 30/07/2019 | -0,24% | -0,01 | 4,12 | 4,14 | 4,12 | 4,18 | 2M | 1.761 |
| 29/07/2019 | -2,82% | -0,12 | 4,13 | 4,25 | 4,11 | 4,29 | 5M | 1.504 |
| 26/07/2019 | 1,67% | 0,07 | 4,25 | 4,18 | 4,16 | 4,29 | 3M | 796 |
| 25/07/2019 | 0,24% | 0,01 | 4,18 | 4,17 | 4,14 | 4,22 | 3M | 1.209 |
| 24/07/2019 | 0,00% | 0,00 | 4,17 | 4,17 | 4,12 | 4,24 | 5M | 3.709 |
| 23/07/2019 | 0,72% | 0,03 | 4,17 | 4,15 | 4,12 | 4,19 | 3M | 1.525 |
| 22/07/2019 | -0,24% | -0,01 | 4,14 | 4,15 | 4,08 | 4,17 | 4M | 1.975 |
| 19/07/2019 | -0,72% | -0,03 | 4,15 | 4,19 | 4,12 | 4,20 | 3M | 1.375 |
| 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 |
Date,Open,High,Low,Close,Volume
13-Sep-19,4.10,4.14,4.01,4.04,1309666
12-Sep-19,4.25,4.30,4.07,4.07,2314311
11-Sep-19,4.26,4.27,4.06,4.25,7150016
10-Sep-19,3.80,4.20,3.79,4.20,8246692
09-Sep-19,3.77,3.83,3.68,3.75,1389251
06-Sep-19,3.79,3.83,3.77,3.80,835228
05-Sep-19,3.80,3.83,3.77,3.79,868620
04-Sep-19,3.74,3.77,3.67,3.76,1215134
03-Sep-19,3.80,3.85,3.67,3.68,1629416
02-Sep-19,3.79,3.83,3.76,3.80,1028676
30-Aug-19,3.85,3.91,3.75,3.75,1869650
29-Aug-19,3.67,3.85,3.66,3.85,2556357
28-Aug-19,3.44,3.67,3.42,3.67,1596990
27-Aug-19,3.38,3.51,3.33,3.44,2589754
26-Aug-19,3.53,3.58,3.28,3.36,4172827
23-Aug-19,3.65,3.65,3.42,3.52,4246058
22-Aug-19,3.67,3.74,3.61,3.64,1296611
21-Aug-19,3.62,3.70,3.61,3.67,2239543
20-Aug-19,3.71,3.71,3.55,3.57,2362672
19-Aug-19,3.62,3.74,3.58,3.71,2237883
16-Aug-19,3.70,3.80,3.58,3.61,2469409
15-Aug-19,3.86,3.91,3.60,3.69,6940689
14-Aug-19,4.04,4.07,3.83,3.84,5172288
13-Aug-19,4.07,4.14,4.00,4.04,5260028
12-Aug-19,4.10,4.13,4.00,4.08,3929600
09-Aug-19,4.20,4.26,4.12,4.16,3278531
08-Aug-19,3.93,4.26,3.93,4.22,7551741
07-Aug-19,3.91,3.95,3.85,3.95,1957669
06-Aug-19,3.96,4.00,3.87,3.90,2763069
05-Aug-19,3.95,4.02,3.86,3.90,4076214
02-Aug-19,4.08,4.10,3.93,3.99,3894487
01-Aug-19,4.10,4.18,4.06,4.10,4478320
31-Jul-19,4.14,4.15,4.08,4.08,2450433
30-Jul-19,4.14,4.18,4.12,4.12,2097333
29-Jul-19,4.25,4.29,4.11,4.13,4819766
26-Jul-19,4.18,4.29,4.16,4.25,3089749
25-Jul-19,4.17,4.22,4.14,4.18,2853383
24-Jul-19,4.17,4.24,4.12,4.17,5379855
23-Jul-19,4.15,4.19,4.12,4.17,2637902
22-Jul-19,4.15,4.17,4.08,4.14,3700562
19-Jul-19,4.19,4.20,4.12,4.15,3279700
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-19,4.80,4.81,4.75,4.80,774527
18-Apr-19,4.75,4.81,4.70,4.80,774527
17-Apr-19,4.75,4.75,4.63,4.73,774527
16-Apr-19,4.73,4.76,4.67,4.72,774527
15-Apr-19,4.73,4.80,4.70,4.71,774527
12-Apr-19,4.72,4.90,4.70,4.72,774527
11-Apr-19,4.84,4.84,4.74,4.75,774527
10-Apr-19,4.90,4.90,4.82,4.84,774527
09-Apr-19,4.89,4.91,4.84,4.86,774527
08-Apr-19,4.93,4.96,4.85,4.89,774527
05-Apr-19,5.05,5.07,5.00,5.04,774527
04-Apr-19,5.00,5.03,4.96,5.02,774527
03-Apr-19,5.04,5.04,4.90,5.00,774527
02-Apr-19,5.05,5.06,4.96,4.97,774527
01-Apr-19,4.92,5.05,4.87,5.04,774527
29-Mar-19,4.91,4.97,4.88,4.91,774527
28-Mar-19,4.74,4.91,4.66,4.91,774527
27-Mar-19,4.95,4.95,4.71,4.73,774527
26-Mar-19,4.92,4.97,4.89,4.97,774527
25-Mar-19,4.88,4.93,4.83,4.90,774527
22-Mar-19,4.95,4.97,4.85,4.89,774527
21-Mar-19,5.08,5.08,4.95,5.05,774527
20-Mar-19,5.02,5.09,5.00,5.09,774527
19-Mar-19,5.11,5.13,5.01,5.01,774527
18-Mar-19,5.10,5.13,5.06,5.07,774527
15-Mar-19,5.04,5.15,5.03,5.10,774527
14-Mar-19,5.17,5.18,5.00,5.00,774527
13-Mar-19,5.15,5.19,5.10,5.19,774527
12-Mar-19,5.23,5.23,5.14,5.16,774527
11-Mar-19,5.18,5.25,5.17,5.25,774527
08-Mar-19,5.20,5.23,5.05,5.14,774527
07-Mar-19,5.02,5.20,4.92,5.20,774527
06-Mar-19,5.06,5.08,4.95,4.98,774527
*exoneração de responsabilidade