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 |
| 19/11/2019 | -0,25% | -0,01 | 3,98 | 4,00 | 3,96 | 4,03 | 2M | 667 |
| 18/11/2019 | -3,16% | -0,13 | 3,99 | 4,09 | 3,98 | 4,10 | 4M | 1.366 |
| 14/11/2019 | 3,26% | 0,13 | 4,12 | 3,99 | 3,99 | 4,12 | 2M | 770 |
| 13/11/2019 | -0,75% | -0,03 | 3,99 | 4,01 | 3,97 | 4,04 | 1M | 717 |
| 12/11/2019 | -0,25% | -0,01 | 4,02 | 4,03 | 3,99 | 4,07 | 2M | 710 |
| 11/11/2019 | -0,98% | -0,04 | 4,03 | 4,09 | 3,97 | 4,09 | 1M | 537 |
| 08/11/2019 | -1,45% | -0,06 | 4,07 | 4,13 | 4,03 | 4,14 | 1M | 552 |
| 07/11/2019 | 0,24% | 0,01 | 4,13 | 4,13 | 4,10 | 4,20 | 1M | 661 |
| 06/11/2019 | -3,51% | -0,15 | 4,12 | 4,25 | 4,09 | 4,27 | 2M | 993 |
| 05/11/2019 | 5,17% | 0,21 | 4,27 | 4,08 | 4,07 | 4,27 | 5M | 1.400 |
| 04/11/2019 | 1,00% | 0,04 | 4,06 | 4,04 | 4,01 | 4,10 | 2M | 641 |
| 01/11/2019 | 1,01% | 0,04 | 4,02 | 3,98 | 3,98 | 4,02 | 1M | 500 |
| 31/10/2019 | -1,00% | -0,04 | 3,98 | 4,01 | 3,98 | 4,03 | 1M | 620 |
| 30/10/2019 | 1,01% | 0,04 | 4,02 | 3,98 | 3,97 | 4,05 | 1M | 370 |
| 29/10/2019 | 0,25% | 0,01 | 3,98 | 3,98 | 3,97 | 4,02 | 902K | 440 |
| 28/10/2019 | -0,50% | -0,02 | 3,97 | 3,98 | 3,97 | 4,02 | 861K | 479 |
| 25/10/2019 | -0,99% | -0,04 | 3,99 | 4,05 | 3,98 | 4,06 | 2M | 584 |
| 24/10/2019 | -2,66% | -0,11 | 4,03 | 4,12 | 4,01 | 4,14 | 2M | 694 |
| 23/10/2019 | 0,00% | 0,00 | 4,14 | 4,16 | 4,10 | 4,20 | 1M | 470 |
| 22/10/2019 | 0,00% | 0,00 | 4,14 | 4,11 | 4,08 | 4,16 | 2M | 530 |
| 21/10/2019 | 3,50% | 0,14 | 4,14 | 3,99 | 3,97 | 4,16 | 2M | 697 |
| 18/10/2019 | 0,76% | 0,03 | 4,00 | 3,97 | 3,94 | 4,01 | 1M | 601 |
| 17/10/2019 | -1,00% | -0,04 | 3,97 | 4,03 | 3,97 | 4,04 | 1M | 502 |
| 16/10/2019 | 0,50% | 0,02 | 4,01 | 3,99 | 3,96 | 4,04 | 806K | 338 |
| 15/10/2019 | -0,25% | -0,01 | 3,99 | 4,02 | 3,99 | 4,05 | 997K | 486 |
| 14/10/2019 | 0,00% | 0,00 | 4,00 | 4,00 | 3,98 | 4,06 | 1M | 640 |
| 11/10/2019 | 1,27% | 0,05 | 4,00 | 3,98 | 3,94 | 4,06 | 2M | 961 |
| 10/10/2019 | -0,50% | -0,02 | 3,95 | 3,97 | 3,90 | 4,01 | 1M | 553 |
| 09/10/2019 | 1,02% | 0,04 | 3,97 | 3,97 | 3,97 | 4,02 | 876K | 563 |
| 08/10/2019 | -2,00% | -0,08 | 3,93 | 4,02 | 3,93 | 4,08 | 2M | 725 |
| 07/10/2019 | -2,43% | -0,10 | 4,01 | 4,10 | 4,01 | 4,11 | 1.000K | 438 |
| 04/10/2019 | 0,49% | 0,02 | 4,11 | 4,14 | 4,07 | 4,23 | 1M | 489 |
| 03/10/2019 | 1,74% | 0,07 | 4,09 | 4,04 | 4,01 | 4,11 | 2M | 824 |
| 02/10/2019 | -3,60% | -0,15 | 4,02 | 4,16 | 4,00 | 4,16 | 3M | 923 |
| 01/10/2019 | -0,71% | -0,03 | 4,17 | 4,30 | 4,12 | 4,31 | 3M | 878 |
| 30/09/2019 | -1,64% | -0,07 | 4,20 | 4,30 | 4,15 | 4,30 | 2M | 761 |
| 27/09/2019 | 1,18% | 0,05 | 4,27 | 4,22 | 4,22 | 4,37 | 4M | 1.159 |
| 26/09/2019 | -2,09% | -0,09 | 4,22 | 4,24 | 4,18 | 4,29 | 4M | 1.369 |
| 25/09/2019 | 8,56% | 0,34 | 4,31 | 3,94 | 3,90 | 4,33 | 9M | 2.675 |
| 24/09/2019 | -1,49% | -0,06 | 3,97 | 4,01 | 3,92 | 4,03 | 2M | 1.147 |
| 23/09/2019 | 2,28% | 0,09 | 4,03 | 3,94 | 3,87 | 4,03 | 3M | 1.328 |
| 20/09/2019 | -1,75% | -0,07 | 3,94 | 4,02 | 3,94 | 4,05 | 1M | 1.604 |
| 19/09/2019 | -1,96% | -0,08 | 4,01 | 4,09 | 4,01 | 4,15 | 2M | 917 |
| 18/09/2019 | 1,24% | 0,05 | 4,09 | 4,07 | 4,05 | 4,14 | 816K | 485 |
| 17/09/2019 | 2,28% | 0,09 | 4,04 | 3,94 | 3,94 | 4,12 | 2M | 900 |
| 16/09/2019 | -2,23% | -0,09 | 3,95 | 4,02 | 3,87 | 4,02 | 2M | 840 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Nov-19,4.00,4.03,3.96,3.98,1549208
18-Nov-19,4.09,4.10,3.98,3.99,3551908
14-Nov-19,3.99,4.12,3.99,4.12,1793339
13-Nov-19,4.01,4.04,3.97,3.99,1192350
12-Nov-19,4.03,4.07,3.99,4.02,1603876
11-Nov-19,4.09,4.09,3.97,4.03,1458650
08-Nov-19,4.13,4.14,4.03,4.07,1351860
07-Nov-19,4.13,4.20,4.10,4.13,1375784
06-Nov-19,4.25,4.27,4.09,4.12,2494312
05-Nov-19,4.08,4.27,4.07,4.27,4510742
04-Nov-19,4.04,4.10,4.01,4.06,2030973
01-Nov-19,3.98,4.02,3.98,4.02,1344938
31-Oct-19,4.01,4.03,3.98,3.98,1072497
30-Oct-19,3.98,4.05,3.97,4.02,1091274
29-Oct-19,3.98,4.02,3.97,3.98,901683
28-Oct-19,3.98,4.02,3.97,3.97,861434
25-Oct-19,4.05,4.06,3.98,3.99,1686078
24-Oct-19,4.12,4.14,4.01,4.03,1604652
23-Oct-19,4.16,4.20,4.10,4.14,1210810
22-Oct-19,4.11,4.16,4.08,4.14,1512641
21-Oct-19,3.99,4.16,3.97,4.14,2065561
18-Oct-19,3.97,4.01,3.94,4.00,1379602
17-Oct-19,4.03,4.04,3.97,3.97,1222132
16-Oct-19,3.99,4.04,3.96,4.01,805632
15-Oct-19,4.02,4.05,3.99,3.99,997227
14-Oct-19,4.00,4.06,3.98,4.00,1259970
11-Oct-19,3.98,4.06,3.94,4.00,1860474
10-Oct-19,3.97,4.01,3.90,3.95,1428895
09-Oct-19,3.97,4.02,3.97,3.97,875801
08-Oct-19,4.02,4.08,3.93,3.93,1512861
07-Oct-19,4.10,4.11,4.01,4.01,999987
04-Oct-19,4.14,4.23,4.07,4.11,1435430
03-Oct-19,4.04,4.11,4.01,4.09,1806996
02-Oct-19,4.16,4.16,4.00,4.02,2903286
01-Oct-19,4.30,4.31,4.12,4.17,2583892
30-Sep-19,4.30,4.30,4.15,4.20,2268426
27-Sep-19,4.22,4.37,4.22,4.27,3620390
26-Sep-19,4.24,4.29,4.18,4.22,4478644
25-Sep-19,3.94,4.33,3.90,4.31,8690310
24-Sep-19,4.01,4.03,3.92,3.97,1700962
23-Sep-19,3.94,4.03,3.87,4.03,2704371
20-Sep-19,4.02,4.05,3.94,3.94,1333488
19-Sep-19,4.09,4.15,4.01,4.01,1621421
18-Sep-19,4.07,4.14,4.05,4.09,815670
17-Sep-19,3.94,4.12,3.94,4.04,1749420
16-Sep-19,4.02,4.02,3.87,3.95,1865085
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-19,4.38,4.40,4.30,4.34,3384198
26-Jun-19,4.48,4.51,4.33,4.35,3384198
25-Jun-19,4.52,4.60,4.33,4.42,3384198
24-Jun-19,4.49,4.64,4.42,4.50,3384198
21-Jun-19,4.41,4.52,4.41,4.49,3384198
19-Jun-19,4.35,4.44,4.34,4.41,3384198
18-Jun-19,4.15,4.38,4.13,4.37,3384198
17-Jun-19,4.16,4.18,4.12,4.15,3384198
14-Jun-19,4.17,4.17,4.12,4.16,3384198
13-Jun-19,4.18,4.18,4.13,4.17,3384198
12-Jun-19,4.19,4.23,4.12,4.15,3384198
11-Jun-19,4.18,4.22,4.16,4.19,3384198
10-Jun-19,4.26,4.26,4.13,4.18,3384198
07-Jun-19,4.20,4.27,4.19,4.26,3384198
06-Jun-19,4.16,4.24,4.16,4.20,3384198
05-Jun-19,4.28,4.28,4.15,4.16,3384198
04-Jun-19,4.25,4.28,4.19,4.28,3384198
03-Jun-19,4.30,4.34,4.22,4.28,3384198
31-May-19,4.35,4.36,4.30,4.30,3384198
30-May-19,4.27,4.37,4.23,4.35,3384198
29-May-19,4.21,4.29,4.17,4.25,3384198
28-May-19,4.26,4.29,4.21,4.22,3384198
27-May-19,4.16,4.25,4.16,4.25,3384198
24-May-19,4.24,4.24,4.15,4.18,3384198
23-May-19,4.27,4.27,4.17,4.24,3384198
22-May-19,4.30,4.35,4.22,4.25,3384198
21-May-19,4.13,4.28,4.13,4.28,3384198
20-May-19,4.14,4.20,4.07,4.19,3384198
17-May-19,4.30,4.37,4.11,4.13,3384198
16-May-19,4.40,4.43,4.15,4.30,3384198
15-May-19,4.57,4.57,4.37,4.39,3384198
14-May-19,4.69,4.73,4.55,4.57,3384198
13-May-19,4.68,4.68,4.54,4.68,3384198
*exoneração de responsabilidade