Cotação atual, histórico e gráfico do papel: PTBL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PTBL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	-1,58%	-0,19	11,86	11,95	11,66	12,13	26M	3.758
15/09/2021	-4,82%	-0,61	12,05	12,68	12,02	12,71	37M	4.985
14/09/2021	0,00%	0,00	12,66	12,62	12,57	13,10	27M	3.925
13/09/2021	-0,94%	-0,12	12,66	12,99	12,56	13,01	25M	4.721
10/09/2021	0,00%	0,00	12,78	13,15	12,48	13,35	34M	6.206
09/09/2021	-1,99%	-0,26	12,78	13,01	12,40	13,14	36M	6.142
08/09/2021	-9,88%	-1,43	13,04	14,44	12,92	14,44	48M	8.365
06/09/2021	0,98%	0,14	14,47	14,22	14,14	14,76	22M	2.572
03/09/2021	1,56%	0,22	14,33	14,35	14,01	14,94	58M	6.325
02/09/2021	-1,60%	-0,23	14,11	14,20	13,86	14,63	32M	4.737
01/09/2021	-1,31%	-0,19	14,34	14,61	14,17	14,91	37M	6.769

31/08/2021	-4,22%	-0,64	14,53	15,19	14,37	15,19	44M	5.910
30/08/2021	1,13%	0,17	15,17	14,95	14,85	15,48	28M	4.258
27/08/2021	1,42%	0,21	15,00	14,86	14,74	15,31	32M	3.859
26/08/2021	-1,86%	-0,28	14,79	15,02	14,61	15,17	35M	3.691
25/08/2021	2,03%	0,30	15,07	14,76	14,51	15,22	50M	4.907
24/08/2021	5,42%	0,76	14,77	14,06	14,05	14,89	38M	5.135
23/08/2021	-1,89%	-0,27	14,01	14,40	13,93	14,59	31M	4.563
20/08/2021	6,41%	0,86	14,28	13,33	13,23	14,38	35M	4.954
19/08/2021	1,44%	0,19	13,42	13,07	12,82	13,49	31M	3.609
18/08/2021	0,99%	0,13	13,23	12,89	12,75	13,60	34M	4.887
17/08/2021	3,64%	0,46	13,10	12,41	12,12	13,10	54M	9.546
16/08/2021	-5,32%	-0,71	12,64	13,34	12,35	13,52	59M	7.597
13/08/2021	1,44%	0,19	13,35	13,20	12,91	13,45	26M	2.968
12/08/2021	-3,38%	-0,46	13,16	13,66	13,03	13,82	30M	4.124
11/08/2021	1,72%	0,23	13,62	13,45	13,17	13,79	28M	5.039
10/08/2021	-2,97%	-0,41	13,39	13,80	13,14	14,07	39M	5.570
09/08/2021	5,67%	0,74	13,80	12,90	12,90	13,94	46M	5.138
06/08/2021	-1,36%	-0,18	13,06	13,32	12,89	13,48	27M	3.773
05/08/2021	-1,49%	-0,20	13,24	13,48	13,16	13,81	21M	3.229
04/08/2021	-1,68%	-0,23	13,44	13,61	13,38	14,23	41M	5.157
03/08/2021	-0,80%	-0,11	13,67	13,77	13,26	13,85	38M	5.447
02/08/2021	-2,68%	-0,38	13,78	14,41	13,56	14,83	99M	14.924
30/07/2021	-12,00%	-1,93	14,16	16,02	13,91	16,02	118M	16.554
29/07/2021	0,50%	0,08	16,09	16,08	15,97	16,38	24M	2.778
28/07/2021	-1,48%	-0,24	16,01	16,26	15,85	16,49	30M	3.284
27/07/2021	1,56%	0,25	16,25	15,91	15,82	16,70	53M	5.399
26/07/2021	-2,20%	-0,36	16,00	16,46	15,90	16,50	45M	5.447
23/07/2021	-3,93%	-0,67	16,36	17,07	16,32	17,47	47M	4.672
22/07/2021	-2,35%	-0,41	17,03	17,39	16,87	17,90	50M	6.023
21/07/2021	1,75%	0,30	17,44	17,25	17,01	18,20	75M	7.899
20/07/2021	1,36%	0,23	17,14	16,96	16,74	17,25	36M	4.159
19/07/2021	0,00%	0,00	16,91	16,73	16,14	17,45	67M	7.628
16/07/2021	-0,35%	-0,06	16,91	16,87	16,28	16,94	73M	9.530
15/07/2021	-3,58%	-0,63	16,97	17,63	16,84	17,95	76M	10.990
14/07/2021	-1,95%	-0,35	17,60	18,04	17,50	18,05	42M	4.792
13/07/2021	-0,83%	-0,15	17,95	18,13	17,55	18,45	59M	7.681
12/07/2021	-4,84%	-0,92	18,10	19,25	17,85	19,66	116M	12.767
08/07/2021	-1,40%	-0,27	19,02	19,25	18,52	19,43	63M	6.955
07/07/2021	4,27%	0,79	19,29	18,70	18,68	19,77	80M	9.001
06/07/2021	-3,65%	-0,70	18,50	19,19	18,15	19,40	62M	7.531
05/07/2021	1,11%	0,21	19,20	18,80	18,58	19,40	42M	5.104
02/07/2021	7,96%	1,40	18,99	17,76	17,54	19,30	116M	12.290
01/07/2021	0,69%	0,12	17,59	17,70	17,23	18,42	119M	18.323
30/06/2021	3,62%	0,61	17,47	16,89	16,74	17,73	66M	10.976
29/06/2021	-3,10%	-0,54	16,86	17,25	16,73	17,61	41M	5.484
28/06/2021	11,68%	1,82	17,40	15,73	15,66	17,59	106M	11.405
25/06/2021	-1,14%	-0,18	15,58	15,86	15,18	15,99	27M	3.790
24/06/2021	-0,57%	-0,09	15,76	16,13	15,51	16,26	30M	4.170
23/06/2021	-4,63%	-0,77	15,85	16,66	15,66	17,26	72M	8.460
22/06/2021	0,00%	0,00	16,62	16,67	16,07	16,96	65M	7.648
21/06/2021	15,42%	2,22	16,62	14,43	14,43	16,74	137M	16.009
18/06/2021	3,00%	0,42	14,40	13,96	13,95	14,50	28M	3.504
17/06/2021	-1,13%	-0,16	13,98	14,14	13,90	14,50	32M	3.894
16/06/2021	-0,14%	-0,02	14,14	14,07	13,89	14,32	23M	3.687
15/06/2021	0,85%	0,12	14,16	14,39	13,63	14,50	67M	9.398
14/06/2021	1,01%	0,14	14,04	13,93	13,85	14,62	44M	6.122
11/06/2021	0,58%	0,08	13,90	13,86	13,62	14,15	25M	4.186
10/06/2021	-1,29%	-0,18	13,82	14,07	13,62	14,09	26M	3.469
09/06/2021	1,67%	0,23	14,00	13,64	13,60	14,29	39M	5.088
08/06/2021	-1,92%	-0,27	13,77	14,07	13,60	14,20	30M	4.385
07/06/2021	0,29%	0,04	14,04	14,05	13,90	14,50	37M	5.085
04/06/2021	-1,27%	-0,18	14,00	14,29	13,77	14,37	50M	7.630
02/06/2021	-1,46%	-0,21	14,18	14,53	14,03	14,78	45M	6.962
01/06/2021	6,28%	0,85	14,39	13,61	13,45	14,62	77M	14.467
31/05/2021	-3,22%	-0,45	13,54	14,03	13,40	14,08	48M	9.458
28/05/2021	-0,21%	-0,03	13,99	14,03	13,56	14,32	46M	7.358
27/05/2021	-2,30%	-0,33	14,02	14,50	13,92	14,65	25M	5.156
26/05/2021	2,35%	0,33	14,35	14,05	13,96	14,89	44M	5.876
25/05/2021	-2,64%	-0,38	14,02	14,47	13,77	14,65	35M	4.623
24/05/2021	-6,31%	-0,97	14,40	15,41	14,25	15,50	56M	7.153
21/05/2021	1,12%	0,17	15,37	15,11	15,05	15,50	39M	4.568
20/05/2021	1,67%	0,25	15,20	14,98	14,83	15,45	62M	7.747
19/05/2021	11,24%	1,51	14,95	13,63	13,45	15,16	125M	16.688
18/05/2021	-1,18%	-0,16	13,44	13,69	13,13	14,04	77M	12.632
17/05/2021	12,58%	1,52	13,60	11,95	11,84	13,78	120M	17.181
14/05/2021	2,98%	0,35	12,08	11,84	11,77	12,35	42M	6.456
13/05/2021	-3,06%	-0,37	11,73	12,26	11,61	12,46	50M	10.405
12/05/2021	-0,33%	-0,04	12,10	12,13	11,87	12,49	50M	8.396
11/05/2021	2,62%	0,31	12,14	11,76	11,54	12,28	33M	4.976
10/05/2021	-1,50%	-0,18	11,83	12,11	11,76	12,28	30M	4.843
07/05/2021	2,21%	0,26	12,01	11,80	11,52	12,12	30M	4.641
06/05/2021	0,00%	0,00	11,75	11,80	11,59	12,13	35M	6.234
05/05/2021	-4,24%	-0,52	11,75	12,38	11,47	12,55	60M	9.930
04/05/2021	2,08%	0,25	12,27	12,06	11,91	12,68	57M	9.588
03/05/2021	0,59%	0,07	12,02	11,99	11,39	12,26	72M	13.825
30/04/2021	8,64%	0,95	11,95	10,98	10,57	12,18	84M	15.802
29/04/2021	2,61%	0,28	11,00	10,78	10,50	11,26	47M	7.186
28/04/2021	-4,80%	-0,54	10,72	11,33	10,47	11,51	63M	9.084
27/04/2021	-4,25%	-0,50	11,26	11,87	11,10	12,08	53M	9.382
26/04/2021	4,07%	0,46	11,76	11,30	10,96	11,76	53M	8.945
23/04/2021	-5,99%	-0,72	11,30	12,15	10,94	12,23	70M	10.410
22/04/2021	5,07%	0,58	12,02	11,55	11,49	12,46	67M	11.584
20/04/2021	-1,29%	-0,15	11,44	11,62	11,32	12,04	74M	10.671
19/04/2021	7,51%	0,81	11,59	10,80	10,78	11,92	84M	13.988
16/04/2021	4,46%	0,46	10,78	10,44	10,08	10,78	51M	9.206
15/04/2021	10,14%	0,95	10,32	9,44	9,32	10,38	78M	12.286
14/04/2021	-1,26%	-0,12	9,37	9,51	9,23	9,60	26M	3.246
13/04/2021	-2,37%	-0,23	9,49	9,70	9,42	9,79	29M	4.352
12/04/2021	6,23%	0,57	9,72	9,15	9,01	9,81	61M	9.251
09/04/2021	1,78%	0,16	9,15	9,00	8,83	9,19	41M	5.812
08/04/2021	1,24%	0,11	8,99	8,91	8,71	9,03	29M	4.019
07/04/2021	-0,89%	-0,08	8,88	8,97	8,81	9,10	39M	3.888
06/04/2021	-0,11%	-0,01	8,96	8,91	8,91	9,14	32M	4.150
05/04/2021	0,79%	0,07	8,97	9,00	8,76	9,22	33M	6.799
01/04/2021	-0,89%	-0,08	8,90	8,99	8,67	9,04	42M	6.784
31/03/2021	3,70%	0,32	8,98	8,67	8,60	9,11	39M	7.388
30/03/2021	-0,92%	-0,08	8,66	8,74	8,61	8,99	30M	5.731
29/03/2021	1,51%	0,13	8,74	8,59	8,54	8,82	36M	6.227
26/03/2021	-4,01%	-0,36	8,61	9,21	8,52	9,21	41M	5.574
25/03/2021	2,51%	0,22	8,97	8,82	8,46	8,97	25M	4.777
24/03/2021	-4,16%	-0,38	8,75	9,22	8,64	9,29	27M	5.072
23/03/2021	-6,36%	-0,62	9,13	9,75	9,05	10,10	51M	7.928
22/03/2021	-0,41%	-0,04	9,75	9,93	9,68	10,15	31M	5.525
19/03/2021	0,93%	0,09	9,79	9,78	9,59	9,97	13M	2.082
18/03/2021	-3,10%	-0,31	9,70	10,02	9,67	10,21	26M	4.172
17/03/2021	6,94%	0,65	10,01	9,31	9,21	10,11	40M	6.418
16/03/2021	-1,27%	-0,12	9,36	9,49	9,21	9,78	27M	5.232
15/03/2021	5,33%	0,48	9,48	9,03	8,94	9,52	22M	3.832
12/03/2021	0,45%	0,04	9,00	8,91	8,76	9,13	21M	3.251
11/03/2021	-4,38%	-0,41	8,96	9,48	8,83	9,53	35M	5.751
10/03/2021	1,63%	0,15	9,37	9,26	9,23	9,94	55M	8.029
09/03/2021	2,22%	0,20	9,22	9,05	8,97	9,28	26M	3.426
08/03/2021	-	-	9,02	9,19	8,71	9,23	39M	4.998

Date,Open,High,Low,Close,Volume
16-Sep-21,11.95,12.13,11.66,11.86,25858944
15-Sep-21,12.68,12.71,12.02,12.05,36506139
14-Sep-21,12.62,13.10,12.57,12.66,27419524
13-Sep-21,12.99,13.01,12.56,12.66,24999226
10-Sep-21,13.15,13.35,12.48,12.78,34479889
09-Sep-21,13.01,13.14,12.40,12.78,36412788
08-Sep-21,14.44,14.44,12.92,13.04,48092038
06-Sep-21,14.22,14.76,14.14,14.47,21841734
03-Sep-21,14.35,14.94,14.01,14.33,57708294
02-Sep-21,14.20,14.63,13.86,14.11,31777465
01-Sep-21,14.61,14.91,14.17,14.34,36583077
31-Aug-21,15.19,15.19,14.37,14.53,43945980
30-Aug-21,14.95,15.48,14.85,15.17,28494046
27-Aug-21,14.86,15.31,14.74,15.00,31785646
26-Aug-21,15.02,15.17,14.61,14.79,35443549
25-Aug-21,14.76,15.22,14.51,15.07,50066042
24-Aug-21,14.06,14.89,14.05,14.77,37531166
23-Aug-21,14.40,14.59,13.93,14.01,31372492
20-Aug-21,13.33,14.38,13.23,14.28,34819248
19-Aug-21,13.07,13.49,12.82,13.42,31301133
18-Aug-21,12.89,13.60,12.75,13.23,33714709
17-Aug-21,12.41,13.10,12.12,13.10,53728864
16-Aug-21,13.34,13.52,12.35,12.64,58523678
13-Aug-21,13.20,13.45,12.91,13.35,26211853
12-Aug-21,13.66,13.82,13.03,13.16,29925016
11-Aug-21,13.45,13.79,13.17,13.62,28132403
10-Aug-21,13.80,14.07,13.14,13.39,38606976
09-Aug-21,12.90,13.94,12.90,13.80,45989943
06-Aug-21,13.32,13.48,12.89,13.06,27488630
05-Aug-21,13.48,13.81,13.16,13.24,21094922
04-Aug-21,13.61,14.23,13.38,13.44,40598946
03-Aug-21,13.77,13.85,13.26,13.67,38203905
02-Aug-21,14.41,14.83,13.56,13.78,98614579
30-Jul-21,16.02,16.02,13.91,14.16,117732184
29-Jul-21,16.08,16.38,15.97,16.09,24238887
28-Jul-21,16.26,16.49,15.85,16.01,30244858
27-Jul-21,15.91,16.70,15.82,16.25,52555224
26-Jul-21,16.46,16.50,15.90,16.00,45049527
23-Jul-21,17.07,17.47,16.32,16.36,47191047
22-Jul-21,17.39,17.90,16.87,17.03,50234481
21-Jul-21,17.25,18.20,17.01,17.44,74637782
20-Jul-21,16.96,17.25,16.74,17.14,36052321
19-Jul-21,16.73,17.45,16.14,16.91,66518269
16-Jul-21,16.87,16.94,16.28,16.91,73478960
15-Jul-21,17.63,17.95,16.84,16.97,76140428
14-Jul-21,18.04,18.05,17.50,17.60,42147415
13-Jul-21,18.13,18.45,17.55,17.95,58550556
12-Jul-21,19.25,19.66,17.85,18.10,115565385
08-Jul-21,19.25,19.43,18.52,19.02,62616316
07-Jul-21,18.70,19.77,18.68,19.29,80175656
06-Jul-21,19.19,19.40,18.15,18.50,62462395
05-Jul-21,18.80,19.40,18.58,19.20,42176016
02-Jul-21,17.76,19.30,17.54,18.99,115503622
01-Jul-21,17.70,18.42,17.23,17.59,118671197
30-Jun-21,16.89,17.73,16.74,17.47,66297842
29-Jun-21,17.25,17.61,16.73,16.86,40837351
28-Jun-21,15.73,17.59,15.66,17.40,106384289
25-Jun-21,15.86,15.99,15.18,15.58,27094068
24-Jun-21,16.13,16.26,15.51,15.76,29780685
23-Jun-21,16.66,17.26,15.66,15.85,71528253
22-Jun-21,16.67,16.96,16.07,16.62,65214252
21-Jun-21,14.43,16.74,14.43,16.62,136931558
18-Jun-21,13.96,14.50,13.95,14.40,28267556
17-Jun-21,14.14,14.50,13.90,13.98,32349467
16-Jun-21,14.07,14.32,13.89,14.14,22550717
15-Jun-21,14.39,14.50,13.63,14.16,67359618
14-Jun-21,13.93,14.62,13.85,14.04,44305688
11-Jun-21,13.86,14.15,13.62,13.90,25420109
10-Jun-21,14.07,14.09,13.62,13.82,25733977
09-Jun-21,13.64,14.29,13.60,14.00,38648243
08-Jun-21,14.07,14.20,13.60,13.77,29547949
07-Jun-21,14.05,14.50,13.90,14.04,37375782
04-Jun-21,14.29,14.37,13.77,14.00,49555248
02-Jun-21,14.53,14.78,14.03,14.18,45199054
01-Jun-21,13.61,14.62,13.45,14.39,77450896
31-May-21,14.03,14.08,13.40,13.54,47621479
28-May-21,14.03,14.32,13.56,13.99,45590711
27-May-21,14.50,14.65,13.92,14.02,24811521
26-May-21,14.05,14.89,13.96,14.35,44228455
25-May-21,14.47,14.65,13.77,14.02,34569399
24-May-21,15.41,15.50,14.25,14.40,55862026
21-May-21,15.11,15.50,15.05,15.37,38796315
20-May-21,14.98,15.45,14.83,15.20,62331472
19-May-21,13.63,15.16,13.45,14.95,125400617
18-May-21,13.69,14.04,13.13,13.44,77085177
17-May-21,11.95,13.78,11.84,13.60,120157844
14-May-21,11.84,12.35,11.77,12.08,42376151
13-May-21,12.26,12.46,11.61,11.73,49984255
12-May-21,12.13,12.49,11.87,12.10,50342595
11-May-21,11.76,12.28,11.54,12.14,32717241
10-May-21,12.11,12.28,11.76,11.83,29750060
07-May-21,11.80,12.12,11.52,12.01,29871363
06-May-21,11.80,12.13,11.59,11.75,35122356
05-May-21,12.38,12.55,11.47,11.75,60134051
04-May-21,12.06,12.68,11.91,12.27,57482834
03-May-21,11.99,12.26,11.39,12.02,72037068
30-Apr-21,10.98,12.18,10.57,11.95,84002028
29-Apr-21,10.78,11.26,10.50,11.00,46509231
28-Apr-21,11.33,11.51,10.47,10.72,62796663
27-Apr-21,11.87,12.08,11.10,11.26,53196743
26-Apr-21,11.30,11.76,10.96,11.76,53188683
23-Apr-21,12.15,12.23,10.94,11.30,69790250
22-Apr-21,11.55,12.46,11.49,12.02,67155128
20-Apr-21,11.62,12.04,11.32,11.44,73828489
19-Apr-21,10.80,11.92,10.78,11.59,84107708
16-Apr-21,10.44,10.78,10.08,10.78,51113165
15-Apr-21,9.44,10.38,9.32,10.32,77633744
14-Apr-21,9.51,9.60,9.23,9.37,25622388
13-Apr-21,9.70,9.79,9.42,9.49,28673561
12-Apr-21,9.15,9.81,9.01,9.72,61427719
09-Apr-21,9.00,9.19,8.83,9.15,41210474
08-Apr-21,8.91,9.03,8.71,8.99,29115291
07-Apr-21,8.97,9.10,8.81,8.88,39059267
06-Apr-21,8.91,9.14,8.91,8.96,31766441
05-Apr-21,9.00,9.22,8.76,8.97,33280343
01-Apr-21,8.99,9.04,8.67,8.90,41821816
31-Mar-21,8.67,9.11,8.60,8.98,39293665
30-Mar-21,8.74,8.99,8.61,8.66,29711668
29-Mar-21,8.59,8.82,8.54,8.74,36043611
26-Mar-21,9.21,9.21,8.52,8.61,40696068
25-Mar-21,8.82,8.97,8.46,8.97,24793434
24-Mar-21,9.22,9.29,8.64,8.75,26935891
23-Mar-21,9.75,10.10,9.05,9.13,51262820
22-Mar-21,9.93,10.15,9.68,9.75,31293326
19-Mar-21,9.78,9.97,9.59,9.79,12558536
18-Mar-21,10.02,10.21,9.67,9.70,25538866
17-Mar-21,9.31,10.11,9.21,10.01,40460799
16-Mar-21,9.49,9.78,9.21,9.36,27062217
15-Mar-21,9.03,9.52,8.94,9.48,22469914
12-Mar-21,8.91,9.13,8.76,9.00,21331782
11-Mar-21,9.48,9.53,8.83,8.96,35464176
10-Mar-21,9.26,9.94,9.23,9.37,55295810
09-Mar-21,9.05,9.28,8.97,9.22,25643016
08-Mar-21,9.19,9.23,8.71,9.02,39347917

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PTBL3

cotações, gráficos e mais...