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 |
| 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 |
| 19/02/2019 | 2,72% | 0,15 | 5,66 | 5,62 | 5,56 | 5,70 | 3M | 1.004 |
| 18/02/2019 | 0,00% | 0,00 | 5,51 | 5,49 | 5,40 | 5,57 | 1M | 664 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,5.62,5.70,5.56,5.66,2504845
18-Feb-19,5.49,5.57,5.40,5.51,1413265
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-18,4.80,4.89,4.75,4.85,1578804
16-Nov-18,4.80,4.86,4.74,4.78,1578804
14-Nov-18,4.80,4.91,4.65,4.76,1578804
13-Nov-18,5.04,5.06,4.79,4.80,1578804
12-Nov-18,5.06,5.08,4.97,5.04,1578804
09-Nov-18,5.10,5.10,4.96,5.04,1578804
08-Nov-18,5.04,5.10,4.96,5.09,1578804
07-Nov-18,5.00,5.08,4.93,5.00,1578804
06-Nov-18,5.08,5.11,4.88,4.98,1578804
05-Nov-18,5.20,5.20,4.98,5.07,1578804
01-Nov-18,5.17,5.25,5.13,5.25,1578804
31-Oct-18,5.08,5.20,4.99,5.19,1578804
30-Oct-18,5.05,5.14,5.02,5.05,1578804
29-Oct-18,5.13,5.27,4.94,5.04,1578804
26-Oct-18,4.99,5.07,4.92,5.00,1578804
25-Oct-18,4.90,5.04,4.90,4.99,1578804
24-Oct-18,4.93,5.02,4.85,4.89,1578804
23-Oct-18,4.84,4.97,4.75,4.90,1578804
22-Oct-18,4.67,4.90,4.67,4.85,1578804
19-Oct-18,4.65,4.76,4.62,4.67,1578804
18-Oct-18,4.51,4.74,4.51,4.65,1578804
17-Oct-18,4.54,4.60,4.48,4.54,1578804
16-Oct-18,4.36,4.54,4.36,4.54,1578804
15-Oct-18,4.44,4.58,4.28,4.35,1578804
11-Oct-18,4.52,4.56,4.36,4.43,1578804
10-Oct-18,4.64,4.64,4.44,4.50,1578804
09-Oct-18,4.54,4.65,4.50,4.65,1578804
08-Oct-18,4.50,4.62,4.41,4.54,1578804
05-Oct-18,4.42,4.42,4.29,4.34,1578804
04-Oct-18,4.25,4.36,4.15,4.36,1578804
03-Oct-18,4.12,4.30,4.12,4.26,1578804
02-Oct-18,3.97,4.11,3.97,4.04,1578804
01-Oct-18,3.97,4.04,3.88,3.97,1578804
*exoneração de responsabilidade