Cotação atual, histórico e gráfico do papel: PTNT3

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 PTNT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	2,71%	0,29	11,00	11,00	11,00	11,00	2K	2
30/11/2023	-0,37%	-0,04	10,71	11,19	10,71	11,19	4K	4
29/11/2023	-4,87%	-0,55	10,75	10,76	10,75	10,76	5K	4
28/11/2023	4,63%	0,50	11,30	11,09	11,09	11,30	9K	3
27/11/2023	-1,73%	-0,19	10,80	10,80	10,80	10,80	1K	1
23/11/2023	0,64%	0,07	10,99	10,97	10,75	10,99	5K	5
22/11/2023	1,02%	0,11	10,92	10,81	10,81	10,92	2K	2
21/11/2023	-2,96%	-0,33	10,81	11,17	10,81	11,17	43K	17
20/11/2023	-3,55%	-0,41	11,14	11,18	11,14	11,18	15K	9
17/11/2023	2,12%	0,24	11,55	11,31	11,02	11,59	18K	13
16/11/2023	0,98%	0,11	11,31	11,69	11,31	11,70	7K	3

14/11/2023	-4,27%	-0,50	11,20	11,82	11,20	11,82	23K	16
13/11/2023	0,95%	0,11	11,70	11,78	11,70	11,78	2K	2
10/11/2023	3,30%	0,37	11,59	11,62	11,30	11,89	8K	7
09/11/2023	0,18%	0,02	11,22	11,22	11,22	11,22	6K	2
08/11/2023	0,81%	0,09	11,20	11,78	11,20	11,78	6K	5
07/11/2023	-6,87%	-0,82	11,11	11,16	11,11	11,70	25K	14
06/11/2023	-0,58%	-0,07	11,93	11,94	11,93	11,94	10K	2
03/11/2023	7,91%	0,88	12,00	11,70	11,70	12,00	8K	7
01/11/2023	-5,20%	-0,61	11,12	11,61	11,12	11,61	2K	2
26/10/2023	2,89%	0,33	11,73	11,49	11,01	11,73	3K	3
25/10/2023	0,44%	0,05	11,40	11,35	11,35	12,00	7K	3
24/10/2023	0,44%	0,05	11,35	11,38	11,35	11,38	3K	3
20/10/2023	0,00%	0,00	11,30	11,17	11,17	11,47	26K	9
18/10/2023	-0,88%	-0,10	11,30	10,85	10,85	11,38	7K	6
11/10/2023	0,88%	0,10	11,40	11,44	11,32	11,44	5K	4
10/10/2023	0,80%	0,09	11,30	11,49	11,30	11,49	7K	3
06/10/2023	-1,75%	-0,20	11,21	11,11	11,00	11,21	24K	9
05/10/2023	-4,04%	-0,48	11,41	11,31	11,20	11,49	23K	15
03/10/2023	-0,59%	-0,07	11,89	11,91	11,67	11,91	5K	4
29/09/2023	0,25%	0,03	11,96	12,00	11,33	12,00	7K	6
28/09/2023	0,00%	0,00	11,93	11,91	11,91	11,93	7K	6
27/09/2023	6,52%	0,73	11,93	11,30	11,12	11,93	15K	7
26/09/2023	-6,67%	-0,80	11,20	11,01	11,01	11,48	13K	8
22/09/2023	0,17%	0,02	12,00	11,90	11,33	12,00	8K	6
21/09/2023	-0,17%	-0,02	11,98	11,43	11,42	11,98	8K	4
20/09/2023	0,00%	0,00	12,00	11,99	11,41	12,00	10K	8
15/09/2023	0,84%	0,10	12,00	11,96	11,96	12,00	7K	4
14/09/2023	4,94%	0,56	11,90	11,60	11,50	11,90	12K	7
13/09/2023	-6,51%	-0,79	11,34	11,44	11,20	11,50	19K	12
12/09/2023	1,08%	0,13	12,13	12,13	12,13	12,13	4K	1
11/09/2023	0,00%	0,00	12,00	12,35	12,00	12,35	5K	3
06/09/2023	0,84%	0,10	12,00	12,40	11,50	12,40	17K	11
04/09/2023	8,18%	0,90	11,90	11,05	11,05	12,89	27K	16
01/09/2023	1,57%	0,17	11,00	11,00	10,87	11,00	11K	6
31/08/2023	3,74%	0,39	10,83	10,42	10,42	10,86	51K	19
30/08/2023	1,85%	0,19	10,44	10,35	10,03	10,44	79K	36
29/08/2023	2,91%	0,29	10,25	10,19	10,19	10,34	6K	5
28/08/2023	-4,23%	-0,44	9,96	10,15	9,96	10,15	10K	8
25/08/2023	0,00%	0,00	10,40	10,39	10,25	10,80	59K	33
24/08/2023	1,07%	0,11	10,40	10,20	10,20	10,40	14K	7
23/08/2023	6,08%	0,59	10,29	9,75	9,75	10,49	55K	26
22/08/2023	2,43%	0,23	9,70	9,48	9,39	9,70	24K	14
21/08/2023	-0,11%	-0,01	9,47	9,15	9,15	9,47	2K	2
18/08/2023	1,83%	0,17	9,48	9,33	9,33	9,48	8K	8
17/08/2023	1,31%	0,12	9,31	9,18	8,78	9,31	23K	16
16/08/2023	0,00%	0,00	9,19	9,19	9,19	9,19	919	1
11/08/2023	0,00%	0,00	9,19	9,16	9,06	9,19	16K	12
10/08/2023	0,44%	0,04	9,19	9,19	9,19	9,20	3K	3
09/08/2023	2,23%	0,20	9,15	9,12	9,01	9,15	5K	5
08/08/2023	-3,14%	-0,29	8,95	9,00	8,92	9,11	5K	6
03/08/2023	0,98%	0,09	9,24	9,24	9,24	9,25	10K	5
02/08/2023	0,00%	0,00	9,15	9,23	9,15	9,30	6K	4
01/08/2023	1,89%	0,17	9,15	9,09	9,07	9,23	51K	19
31/07/2023	-0,77%	-0,07	8,98	8,98	8,96	9,00	73K	16
28/07/2023	0,56%	0,05	9,05	9,05	9,05	9,05	905	1
26/07/2023	1,12%	0,10	9,00	9,06	9,00	9,07	16K	9
25/07/2023	-0,11%	-0,01	8,90	9,02	8,90	9,02	2K	2
24/07/2023	-2,84%	-0,26	8,91	9,08	8,70	9,08	34K	19
21/07/2023	3,38%	0,30	9,17	8,97	8,97	9,17	2K	2
20/07/2023	-4,93%	-0,46	8,87	9,16	8,87	9,16	102K	28
19/07/2023	-0,43%	-0,04	9,33	9,05	9,05	9,33	17K	11
14/07/2023	-0,74%	-0,07	9,37	9,41	9,13	9,41	9K	6
13/07/2023	-0,11%	-0,01	9,44	9,54	9,24	9,54	11K	10
12/07/2023	1,61%	0,15	9,45	9,45	9,45	9,45	945	1
11/07/2023	2,20%	0,20	9,30	9,30	9,30	9,30	930	1
10/07/2023	-2,26%	-0,21	9,10	9,30	9,10	9,46	14K	10
07/07/2023	1,20%	0,11	9,31	9,27	9,27	9,31	6K	4
06/07/2023	0,11%	0,01	9,20	9,51	9,19	9,51	20K	10
04/07/2023	-0,86%	-0,08	9,19	9,27	9,07	9,66	73K	27
03/07/2023	0,11%	0,01	9,27	9,23	9,23	9,27	7K	6
30/06/2023	0,33%	0,03	9,26	9,01	9,00	9,26	7K	7
29/06/2023	4,53%	0,40	9,23	9,26	9,06	9,27	7K	7
28/06/2023	-0,90%	-0,08	8,83	8,82	8,82	9,15	11K	10
27/06/2023	1,25%	0,11	8,91	9,20	8,91	9,20	3K	2
26/06/2023	-4,24%	-0,39	8,80	9,03	8,80	9,06	12K	10
23/06/2023	3,14%	0,28	9,19	8,91	8,84	9,19	9K	6
22/06/2023	-0,78%	-0,07	8,91	9,29	8,91	9,29	3K	2
21/06/2023	-1,32%	-0,12	8,98	8,98	8,82	9,36	42K	30
20/06/2023	2,48%	0,22	9,10	9,39	8,90	9,39	40K	21
19/06/2023	2,19%	0,19	8,88	8,78	8,78	9,65	99K	46
16/06/2023	1,64%	0,14	8,69	8,72	8,57	9,30	73K	46
15/06/2023	0,00%	0,00	8,55	8,59	8,55	8,76	17K	7
14/06/2023	-3,82%	-0,34	8,55	8,62	8,46	8,70	47K	38
13/06/2023	2,66%	0,23	8,89	8,67	8,65	8,95	37K	22
12/06/2023	0,81%	0,07	8,66	8,50	8,49	8,66	3K	3
09/06/2023	1,18%	0,10	8,59	8,59	8,59	8,59	2K	1
07/06/2023	-0,59%	-0,05	8,49	8,59	8,49	8,68	6K	6
06/06/2023	0,83%	0,07	8,54	8,57	8,54	8,59	6K	6
05/06/2023	-0,35%	-0,03	8,47	8,45	8,45	8,47	2K	2
01/06/2023	0,95%	0,08	8,50	8,47	8,32	8,50	78K	33
31/05/2023	-1,06%	-0,09	8,42	8,67	8,42	8,67	4K	4
30/05/2023	0,95%	0,08	8,51	8,90	8,51	8,90	3K	3
29/05/2023	-3,55%	-0,31	8,43	8,43	8,43	8,43	843	1
26/05/2023	4,05%	0,34	8,74	8,79	8,42	8,80	27K	6
25/05/2023	0,12%	0,01	8,40	8,50	8,29	8,55	69K	18
24/05/2023	1,33%	0,11	8,39	8,53	8,36	8,53	3K	3
23/05/2023	-1,08%	-0,09	8,28	8,40	8,28	8,60	12K	9
22/05/2023	0,00%	0,00	8,37	8,53	8,37	8,53	42K	13
19/05/2023	-1,99%	-0,17	8,37	8,30	8,20	8,54	29K	23
18/05/2023	3,64%	0,30	8,54	8,23	8,22	8,54	34K	20
17/05/2023	1,73%	0,14	8,24	8,09	8,09	8,24	10K	6
16/05/2023	-1,46%	-0,12	8,10	8,08	8,00	8,15	10K	8
15/05/2023	-0,36%	-0,03	8,22	8,22	8,22	8,22	2K	2
12/05/2023	-3,85%	-0,33	8,25	9,08	8,18	9,09	25K	17
11/05/2023	7,52%	0,60	8,58	8,15	8,05	8,58	16K	8
10/05/2023	0,13%	0,01	7,98	7,80	7,80	7,98	9K	10
09/05/2023	1,14%	0,09	7,97	7,90	7,82	7,97	7K	6
08/05/2023	-0,25%	-0,02	7,88	7,77	7,77	7,94	7K	4
05/05/2023	2,07%	0,16	7,90	7,89	7,77	7,96	20K	16
04/05/2023	-4,44%	-0,36	7,74	8,17	7,70	8,18	96K	46
02/05/2023	2,40%	0,19	8,10	8,10	8,10	8,10	810	1
28/04/2023	-0,88%	-0,07	7,91	8,19	7,90	8,20	8K	9
27/04/2023	-3,39%	-0,28	7,98	8,21	7,62	8,49	178K	72
26/04/2023	-1,08%	-0,09	8,26	8,62	8,07	8,62	23K	23
25/04/2023	-1,18%	-0,10	8,35	8,65	8,32	8,65	9K	10
24/04/2023	-0,59%	-0,05	8,45	8,60	8,21	8,60	14K	11
20/04/2023	5,85%	0,47	8,50	8,50	8,50	8,50	2K	1
19/04/2023	-3,25%	-0,27	8,03	8,10	8,03	8,10	2K	2
14/04/2023	0,00%	0,00	8,30	8,30	8,30	8,30	2K	1
12/04/2023	-2,35%	-0,20	8,30	8,50	8,17	8,54	38K	28
10/04/2023	-0,58%	-0,05	8,50	8,37	8,37	8,50	2K	2
05/04/2023	3,39%	0,28	8,55	8,55	8,55	8,55	855	1
04/04/2023	-	-	8,27	8,59	8,27	8,60	4K	4

Date,Open,High,Low,Close,Volume
01-Dec-23,11.00,11.00,11.00,11.00,2200
30-Nov-23,11.19,11.19,10.71,10.71,4332
29-Nov-23,10.76,10.76,10.75,10.75,5376
28-Nov-23,11.09,11.30,11.09,11.30,8898
27-Nov-23,10.80,10.80,10.80,10.80,1080
23-Nov-23,10.97,10.99,10.75,10.99,5444
22-Nov-23,10.81,10.92,10.81,10.92,2173
21-Nov-23,11.17,11.17,10.81,10.81,43030
20-Nov-23,11.18,11.18,11.14,11.14,14504
17-Nov-23,11.31,11.59,11.02,11.55,17956
16-Nov-23,11.69,11.70,11.31,11.31,6980
14-Nov-23,11.82,11.82,11.20,11.20,22724
13-Nov-23,11.78,11.78,11.70,11.70,2348
10-Nov-23,11.62,11.89,11.30,11.59,8134
09-Nov-23,11.22,11.22,11.22,11.22,5610
08-Nov-23,11.78,11.78,11.20,11.20,5690
07-Nov-23,11.16,11.70,11.11,11.11,24809
06-Nov-23,11.94,11.94,11.93,11.93,9548
03-Nov-23,11.70,12.00,11.70,12.00,8330
01-Nov-23,11.61,11.61,11.12,11.12,2273
26-Oct-23,11.49,11.73,11.01,11.73,3423
25-Oct-23,11.35,12.00,11.35,11.40,6880
24-Oct-23,11.38,11.38,11.35,11.35,3408
20-Oct-23,11.17,11.47,11.17,11.30,25983
18-Oct-23,10.85,11.38,10.85,11.30,6655
11-Oct-23,11.44,11.44,11.32,11.40,4560
10-Oct-23,11.49,11.49,11.30,11.30,6799
06-Oct-23,11.11,11.21,11.00,11.21,24266
05-Oct-23,11.31,11.49,11.20,11.41,22657
03-Oct-23,11.91,11.91,11.67,11.89,4738
29-Sep-23,12.00,12.00,11.33,11.96,7051
28-Sep-23,11.91,11.93,11.91,11.93,7153
27-Sep-23,11.30,11.93,11.12,11.93,14848
26-Sep-23,11.01,11.48,11.01,11.20,13354
22-Sep-23,11.90,12.00,11.33,12.00,8249
21-Sep-23,11.43,11.98,11.42,11.98,8197
20-Sep-23,11.99,12.00,11.41,12.00,9538
15-Sep-23,11.96,12.00,11.96,12.00,7188
14-Sep-23,11.60,11.90,11.50,11.90,11758
13-Sep-23,11.44,11.50,11.20,11.34,19245
12-Sep-23,12.13,12.13,12.13,12.13,3639
11-Sep-23,12.35,12.35,12.00,12.00,4883
06-Sep-23,12.40,12.40,11.50,12.00,16919
04-Sep-23,11.05,12.89,11.05,11.90,27211
01-Sep-23,11.00,11.00,10.87,11.00,10961
31-Aug-23,10.42,10.86,10.42,10.83,51368
30-Aug-23,10.35,10.44,10.03,10.44,79147
29-Aug-23,10.19,10.34,10.19,10.25,6156
28-Aug-23,10.15,10.15,9.96,9.96,10036
25-Aug-23,10.39,10.80,10.25,10.40,59382
24-Aug-23,10.20,10.40,10.20,10.40,14360
23-Aug-23,9.75,10.49,9.75,10.29,54705
22-Aug-23,9.48,9.70,9.39,9.70,23841
21-Aug-23,9.15,9.47,9.15,9.47,1862
18-Aug-23,9.33,9.48,9.33,9.48,8471
17-Aug-23,9.18,9.31,8.78,9.31,22859
16-Aug-23,9.19,9.19,9.19,9.19,919
11-Aug-23,9.16,9.19,9.06,9.19,16477
10-Aug-23,9.19,9.20,9.19,9.19,2758
09-Aug-23,9.12,9.15,9.01,9.15,4542
08-Aug-23,9.00,9.11,8.92,8.95,5387
03-Aug-23,9.24,9.25,9.24,9.24,10169
02-Aug-23,9.23,9.30,9.15,9.15,6428
01-Aug-23,9.09,9.23,9.07,9.15,51145
31-Jul-23,8.98,9.00,8.96,8.98,72741
28-Jul-23,9.05,9.05,9.05,9.05,905
26-Jul-23,9.06,9.07,9.00,9.00,16290
25-Jul-23,9.02,9.02,8.90,8.90,1792
24-Jul-23,9.08,9.08,8.70,8.91,33961
21-Jul-23,8.97,9.17,8.97,9.17,1814
20-Jul-23,9.16,9.16,8.87,8.87,101982
19-Jul-23,9.05,9.33,9.05,9.33,17323
14-Jul-23,9.41,9.41,9.13,9.37,9277
13-Jul-23,9.54,9.54,9.24,9.44,11170
12-Jul-23,9.45,9.45,9.45,9.45,945
11-Jul-23,9.30,9.30,9.30,9.30,930
10-Jul-23,9.30,9.46,9.10,9.10,13994
07-Jul-23,9.27,9.31,9.27,9.31,5568
06-Jul-23,9.51,9.51,9.19,9.20,20298
04-Jul-23,9.27,9.66,9.07,9.19,72734
03-Jul-23,9.23,9.27,9.23,9.27,7393
30-Jun-23,9.01,9.26,9.00,9.26,7273
29-Jun-23,9.26,9.27,9.06,9.23,7345
28-Jun-23,8.82,9.15,8.82,8.83,10859
27-Jun-23,9.20,9.20,8.91,8.91,2702
26-Jun-23,9.03,9.06,8.80,8.80,11670
23-Jun-23,8.91,9.19,8.84,9.19,8968
22-Jun-23,9.29,9.29,8.91,8.91,2749
21-Jun-23,8.98,9.36,8.82,8.98,42015
20-Jun-23,9.39,9.39,8.90,9.10,39630
19-Jun-23,8.78,9.65,8.78,8.88,98540
16-Jun-23,8.72,9.30,8.57,8.69,72770
15-Jun-23,8.59,8.76,8.55,8.55,17130
14-Jun-23,8.62,8.70,8.46,8.55,47116
13-Jun-23,8.67,8.95,8.65,8.89,37171
12-Jun-23,8.50,8.66,8.49,8.66,3414
09-Jun-23,8.59,8.59,8.59,8.59,1718
07-Jun-23,8.59,8.68,8.49,8.49,6014
06-Jun-23,8.57,8.59,8.54,8.54,5998
05-Jun-23,8.45,8.47,8.45,8.47,1692
01-Jun-23,8.47,8.50,8.32,8.50,78009
31-May-23,8.67,8.67,8.42,8.42,4279
30-May-23,8.90,8.90,8.51,8.51,2600
29-May-23,8.43,8.43,8.43,8.43,843
26-May-23,8.79,8.80,8.42,8.74,27234
25-May-23,8.50,8.55,8.29,8.40,69418
24-May-23,8.53,8.53,8.36,8.39,2528
23-May-23,8.40,8.60,8.28,8.28,11648
22-May-23,8.53,8.53,8.37,8.37,41903
19-May-23,8.30,8.54,8.20,8.37,29136
18-May-23,8.23,8.54,8.22,8.54,34251
17-May-23,8.09,8.24,8.09,8.24,9766
16-May-23,8.08,8.15,8.00,8.10,10469
15-May-23,8.22,8.22,8.22,8.22,1644
12-May-23,9.08,9.09,8.18,8.25,25090
11-May-23,8.15,8.58,8.05,8.58,16337
10-May-23,7.80,7.98,7.80,7.98,9493
09-May-23,7.90,7.97,7.82,7.97,7082
08-May-23,7.77,7.94,7.77,7.88,7082
05-May-23,7.89,7.96,7.77,7.90,20455
04-May-23,8.17,8.18,7.70,7.74,96091
02-May-23,8.10,8.10,8.10,8.10,810
28-Apr-23,8.19,8.20,7.90,7.91,7964
27-Apr-23,8.21,8.49,7.62,7.98,178000
26-Apr-23,8.62,8.62,8.07,8.26,23183
25-Apr-23,8.65,8.65,8.32,8.35,8502
24-Apr-23,8.60,8.60,8.21,8.45,13532
20-Apr-23,8.50,8.50,8.50,8.50,1700
19-Apr-23,8.10,8.10,8.03,8.03,1613
14-Apr-23,8.30,8.30,8.30,8.30,1660
12-Apr-23,8.50,8.54,8.17,8.30,38273
10-Apr-23,8.37,8.50,8.37,8.50,1687
05-Apr-23,8.55,8.55,8.55,8.55,855
04-Apr-23,8.59,8.60,8.27,8.27,4243

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PTNT3