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
24/05/2022	4,44%	0,55	12,94	12,42	12,00	13,00	73K	48
23/05/2022	0,00%	0,00	12,39	12,35	12,20	12,39	30K	15
20/05/2022	1,47%	0,18	12,39	12,39	12,00	12,39	46K	22
19/05/2022	0,25%	0,03	12,21	12,25	12,08	12,39	22K	14
18/05/2022	4,01%	0,47	12,18	11,70	11,30	12,30	27K	21
17/05/2022	3,08%	0,35	11,71	11,33	11,10	11,71	65K	26
16/05/2022	1,88%	0,21	11,36	11,16	11,00	11,44	21K	14
13/05/2022	5,99%	0,63	11,15	10,98	10,71	11,44	49K	20
12/05/2022	-4,19%	-0,46	10,52	11,48	10,40	11,48	21K	12
11/05/2022	-0,18%	-0,02	10,98	11,05	10,75	11,34	13K	8
10/05/2022	-4,35%	-0,50	11,00	11,21	11,00	11,21	18K	13

09/05/2022	-1,46%	-0,17	11,50	11,21	11,15	11,54	18K	8
06/05/2022	2,37%	0,27	11,67	11,69	11,59	11,69	7K	5
05/05/2022	-2,73%	-0,32	11,40	11,40	11,40	11,40	1K	1
04/05/2022	-0,59%	-0,07	11,72	11,65	11,30	11,74	37K	18
03/05/2022	0,77%	0,09	11,79	11,91	11,45	11,91	28K	11
02/05/2022	-0,09%	-0,01	11,70	11,71	11,48	11,71	14K	8
29/04/2022	-0,76%	-0,09	11,71	11,97	11,71	11,97	4K	3
28/04/2022	-1,42%	-0,17	11,80	11,97	11,36	11,97	25K	17
27/04/2022	1,53%	0,18	11,97	11,71	11,71	12,07	9K	4
26/04/2022	-2,64%	-0,32	11,79	12,10	11,79	12,29	26K	18
25/04/2022	-4,72%	-0,60	12,11	12,67	12,11	12,68	39K	18
22/04/2022	0,00%	0,00	12,71	12,71	12,71	12,71	5K	1
20/04/2022	0,87%	0,11	12,71	12,78	12,71	12,78	5K	3
19/04/2022	-0,40%	-0,05	12,60	12,69	12,30	12,79	35K	18
18/04/2022	0,56%	0,07	12,65	12,73	12,33	12,73	19K	12
14/04/2022	-0,71%	-0,09	12,58	12,45	12,45	12,60	24K	19
13/04/2022	0,88%	0,11	12,67	12,71	12,50	12,71	25K	5
12/04/2022	0,48%	0,06	12,56	13,00	12,30	13,13	47K	27
11/04/2022	-2,34%	-0,30	12,50	12,65	12,50	13,00	43K	26
08/04/2022	3,14%	0,39	12,80	12,90	12,70	12,97	18K	8
07/04/2022	-0,72%	-0,09	12,41	12,80	12,41	13,17	130K	61
06/04/2022	-5,16%	-0,68	12,50	12,86	12,50	12,86	68K	29
05/04/2022	0,53%	0,07	13,18	13,25	13,18	13,39	20K	12
04/04/2022	1,08%	0,14	13,11	13,02	13,01	13,31	96K	45
01/04/2022	-0,99%	-0,13	12,97	13,18	12,97	13,18	20K	5
31/03/2022	0,15%	0,02	13,10	13,15	12,63	13,15	26K	18
30/03/2022	0,08%	0,01	13,08	12,73	12,71	13,16	48K	25
29/03/2022	1,32%	0,17	13,07	13,17	12,86	13,17	88K	32
28/03/2022	-0,54%	-0,07	12,90	12,80	12,80	12,90	24K	10
25/03/2022	-2,41%	-0,32	12,97	13,47	12,60	13,47	117K	44
24/03/2022	0,45%	0,06	13,29	13,49	13,15	13,49	9K	7
23/03/2022	4,34%	0,55	13,23	13,00	13,00	13,44	129K	65
22/03/2022	1,93%	0,24	12,68	12,56	12,54	13,10	122K	55
21/03/2022	-3,04%	-0,39	12,44	12,77	12,42	12,84	59K	31
18/03/2022	3,05%	0,38	12,83	12,34	12,30	12,83	170K	50
17/03/2022	1,30%	0,16	12,45	12,74	12,15	12,74	299K	122
16/03/2022	-1,76%	-0,22	12,29	12,80	11,91	13,29	251K	68
15/03/2022	-0,32%	-0,04	12,51	12,45	12,45	12,89	111K	25
14/03/2022	-4,92%	-0,65	12,55	13,21	12,55	13,37	53K	31
11/03/2022	-7,30%	-1,04	13,20	14,70	13,20	14,86	86K	50
10/03/2022	-3,13%	-0,46	14,24	15,23	14,24	15,23	43K	27
09/03/2022	3,81%	0,54	14,70	14,51	14,12	15,57	296K	146
08/03/2022	1,51%	0,21	14,16	13,78	13,50	14,21	126K	42
07/03/2022	-3,12%	-0,45	13,95	14,34	13,60	14,50	103K	41
04/03/2022	5,19%	0,71	14,40	14,05	13,77	14,46	218K	117
03/03/2022	1,18%	0,16	13,69	13,59	13,21	14,14	161K	56
02/03/2022	2,11%	0,28	13,53	13,48	13,23	13,85	53K	28
25/02/2022	-0,97%	-0,13	13,25	13,42	13,24	14,31	222K	74
24/02/2022	-5,71%	-0,81	13,38	13,00	13,00	13,45	190K	84
23/02/2022	-0,21%	-0,03	14,19	14,68	13,84	14,68	72K	37
22/02/2022	2,16%	0,30	14,22	14,80	14,14	14,80	13K	8
21/02/2022	-7,20%	-1,08	13,92	15,17	13,92	15,17	116K	62
18/02/2022	-1,77%	-0,27	15,00	15,58	15,00	15,78	43K	24
17/02/2022	-1,42%	-0,22	15,27	15,65	15,24	15,79	180K	76
16/02/2022	2,58%	0,39	15,49	15,23	15,00	15,49	355K	156
15/02/2022	8,79%	1,22	15,10	14,08	14,08	15,44	498K	238
14/02/2022	0,43%	0,06	13,88	13,83	13,74	14,08	83K	36
11/02/2022	-1,29%	-0,18	13,82	14,15	13,20	14,56	324K	142
10/02/2022	6,87%	0,90	14,00	13,30	13,30	14,20	477K	218
09/02/2022	8,89%	1,07	13,10	12,32	12,18	13,30	606K	220
08/02/2022	-2,04%	-0,25	12,03	12,47	12,03	12,47	76K	41
07/02/2022	0,08%	0,01	12,28	12,31	12,21	12,38	32K	24
04/02/2022	0,00%	0,00	12,27	12,41	12,14	12,51	128K	68
03/02/2022	0,66%	0,08	12,27	12,04	12,00	12,36	57K	34
02/02/2022	0,91%	0,11	12,19	12,03	11,97	12,29	121K	67
01/02/2022	-0,33%	-0,04	12,08	12,20	12,04	12,22	78K	45
31/01/2022	-4,11%	-0,52	12,12	12,57	12,12	12,61	113K	46
28/01/2022	-0,63%	-0,08	12,64	12,96	12,40	12,96	89K	45
27/01/2022	-0,39%	-0,05	12,72	13,00	12,72	13,10	107K	58
26/01/2022	-0,39%	-0,05	12,77	13,50	12,77	13,50	273K	142
25/01/2022	-2,66%	-0,35	12,82	13,70	12,82	13,85	764K	399
24/01/2022	0,00%	0,00	13,17	13,29	12,95	13,58	440K	224
21/01/2022	-1,42%	-0,19	13,17	13,51	13,17	13,51	73K	41
20/01/2022	-3,75%	-0,52	13,36	13,87	13,30	14,38	564K	251
19/01/2022	5,71%	0,75	13,88	13,71	13,58	14,89	2M	721
18/01/2022	-2,67%	-0,36	13,13	13,68	13,13	13,68	66K	26
17/01/2022	-0,44%	-0,06	13,49	13,85	13,16	13,85	36K	19
14/01/2022	-0,29%	-0,04	13,55	13,84	13,31	13,84	73K	26
13/01/2022	3,42%	0,45	13,59	13,59	13,19	13,86	108K	50
12/01/2022	1,23%	0,16	13,14	13,40	13,11	13,68	94K	38
11/01/2022	1,33%	0,17	12,98	13,00	12,75	13,37	82K	41
10/01/2022	-0,77%	-0,10	12,81	12,89	12,54	13,09	85K	49
07/01/2022	-8,05%	-1,13	12,91	14,20	12,91	14,81	392K	161
06/01/2022	-0,85%	-0,12	14,04	14,33	13,82	14,42	57K	31
05/01/2022	-1,73%	-0,25	14,16	14,44	14,00	14,49	44K	23
04/01/2022	-2,90%	-0,43	14,41	15,24	14,23	15,24	37K	19
03/01/2022	-1,72%	-0,26	14,84	15,89	14,68	15,89	115K	52
30/12/2021	0,00%	0,00	15,10	15,10	15,03	15,89	250K	86
29/12/2021	5,82%	0,83	15,10	14,44	14,21	15,10	184K	89
28/12/2021	-1,79%	-0,26	14,27	14,87	14,27	14,88	59K	24
27/12/2021	-2,09%	-0,31	14,53	15,20	14,53	15,20	47K	22
23/12/2021	0,54%	0,08	14,84	15,00	14,57	15,09	229K	92
22/12/2021	-5,26%	-0,82	14,76	15,85	14,75	15,88	282K	130
21/12/2021	0,52%	0,08	15,58	15,61	15,13	15,91	289K	110
20/12/2021	-6,00%	-0,99	15,50	16,00	15,50	16,00	75K	36
17/12/2021	-2,37%	-0,40	16,49	17,07	16,42	17,07	157K	64
16/12/2021	-1,75%	-0,30	16,89	17,49	16,83	17,66	117K	59
15/12/2021	2,93%	0,49	17,19	17,38	16,96	17,69	153K	78
14/12/2021	-7,22%	-1,30	16,70	18,30	16,68	18,49	184K	61
13/12/2021	-5,61%	-1,07	18,00	19,33	18,00	19,33	208K	73
10/12/2021	-5,17%	-1,04	19,07	20,28	19,07	20,28	129K	52
09/12/2021	0,45%	0,09	20,11	19,92	19,92	20,38	318K	126
08/12/2021	-1,67%	-0,34	20,02	20,36	19,70	21,07	604K	207
07/12/2021	2,57%	0,51	20,36	20,34	19,65	20,76	334K	123
06/12/2021	0,10%	0,02	19,85	19,99	19,70	20,19	36K	18
03/12/2021	1,12%	0,22	19,83	19,62	19,45	19,98	61K	27
02/12/2021	0,15%	0,03	19,61	20,00	19,61	20,42	144K	32
01/12/2021	-2,59%	-0,52	19,58	21,18	19,33	21,18	75K	25
30/11/2021	-3,69%	-0,77	20,10	20,66	19,10	21,00	88K	43
29/11/2021	0,53%	0,11	20,87	21,99	20,33	21,99	423K	123
26/11/2021	-7,24%	-1,62	20,76	20,50	20,05	21,49	272K	93
25/11/2021	3,66%	0,79	22,38	21,86	21,50	23,20	840K	206
24/11/2021	2,76%	0,58	21,59	21,86	21,00	21,86	28K	12
23/11/2021	-1,82%	-0,39	21,01	22,19	21,01	22,20	41K	15
22/11/2021	-5,89%	-1,34	21,40	22,80	20,56	22,80	75K	35
19/11/2021	1,29%	0,29	22,74	22,95	21,20	22,95	16K	7
18/11/2021	1,86%	0,41	22,45	22,40	21,07	22,67	88K	36
17/11/2021	0,18%	0,04	22,04	22,35	20,00	22,35	231K	76
16/11/2021	-4,35%	-1,00	22,00	24,00	21,83	24,00	75K	32
12/11/2021	1,19%	0,27	23,00	22,64	20,94	24,20	706K	223
11/11/2021	8,86%	1,85	22,73	20,87	20,86	22,85	1M	215
10/11/2021	10,13%	1,92	20,88	19,34	18,88	20,88	211K	84
09/11/2021	-	-	18,96	19,38	17,61	19,75	412K	159

Date,Open,High,Low,Close,Volume
24-May-22,12.42,13.00,12.00,12.94,72607
23-May-22,12.35,12.39,12.20,12.39,29672
20-May-22,12.39,12.39,12.00,12.39,46324
19-May-22,12.25,12.39,12.08,12.21,22015
18-May-22,11.70,12.30,11.30,12.18,27215
17-May-22,11.33,11.71,11.10,11.71,65148
16-May-22,11.16,11.44,11.00,11.36,21292
13-May-22,10.98,11.44,10.71,11.15,49482
12-May-22,11.48,11.48,10.40,10.52,21214
11-May-22,11.05,11.34,10.75,10.98,13197
10-May-22,11.21,11.21,11.00,11.00,17730
09-May-22,11.21,11.54,11.15,11.50,17927
06-May-22,11.69,11.69,11.59,11.67,6996
05-May-22,11.40,11.40,11.40,11.40,1140
04-May-22,11.65,11.74,11.30,11.72,36619
03-May-22,11.91,11.91,11.45,11.79,27710
02-May-22,11.71,11.71,11.48,11.70,13912
29-Apr-22,11.97,11.97,11.71,11.71,3540
28-Apr-22,11.97,11.97,11.36,11.80,24556
27-Apr-22,11.71,12.07,11.71,11.97,9457
26-Apr-22,12.10,12.29,11.79,11.79,26217
25-Apr-22,12.67,12.68,12.11,12.11,38972
22-Apr-22,12.71,12.71,12.71,12.71,5084
20-Apr-22,12.78,12.78,12.71,12.71,5098
19-Apr-22,12.69,12.79,12.30,12.60,35036
18-Apr-22,12.73,12.73,12.33,12.65,18888
14-Apr-22,12.45,12.60,12.45,12.58,23899
13-Apr-22,12.71,12.71,12.50,12.67,25228
12-Apr-22,13.00,13.13,12.30,12.56,46643
11-Apr-22,12.65,13.00,12.50,12.50,43033
08-Apr-22,12.90,12.97,12.70,12.80,17947
07-Apr-22,12.80,13.17,12.41,12.41,130071
06-Apr-22,12.86,12.86,12.50,12.50,68019
05-Apr-22,13.25,13.39,13.18,13.18,19897
04-Apr-22,13.02,13.31,13.01,13.11,95630
01-Apr-22,13.18,13.18,12.97,12.97,19560
31-Mar-22,13.15,13.15,12.63,13.10,25884
30-Mar-22,12.73,13.16,12.71,13.08,47864
29-Mar-22,13.17,13.17,12.86,13.07,88021
28-Mar-22,12.80,12.90,12.80,12.90,24374
25-Mar-22,13.47,13.47,12.60,12.97,117277
24-Mar-22,13.49,13.49,13.15,13.29,9283
23-Mar-22,13.00,13.44,13.00,13.23,128764
22-Mar-22,12.56,13.10,12.54,12.68,122083
21-Mar-22,12.77,12.84,12.42,12.44,59475
18-Mar-22,12.34,12.83,12.30,12.83,170478
17-Mar-22,12.74,12.74,12.15,12.45,298560
16-Mar-22,12.80,13.29,11.91,12.29,251456
15-Mar-22,12.45,12.89,12.45,12.51,110664
14-Mar-22,13.21,13.37,12.55,12.55,52802
11-Mar-22,14.70,14.86,13.20,13.20,85867
10-Mar-22,15.23,15.23,14.24,14.24,42509
09-Mar-22,14.51,15.57,14.12,14.70,296358
08-Mar-22,13.78,14.21,13.50,14.16,125851
07-Mar-22,14.34,14.50,13.60,13.95,102727
04-Mar-22,14.05,14.46,13.77,14.40,217782
03-Mar-22,13.59,14.14,13.21,13.69,160835
02-Mar-22,13.48,13.85,13.23,13.53,52814
25-Feb-22,13.42,14.31,13.24,13.25,221719
24-Feb-22,13.00,13.45,13.00,13.38,190033
23-Feb-22,14.68,14.68,13.84,14.19,72108
22-Feb-22,14.80,14.80,14.14,14.22,12965
21-Feb-22,15.17,15.17,13.92,13.92,116118
18-Feb-22,15.58,15.78,15.00,15.00,42899
17-Feb-22,15.65,15.79,15.24,15.27,179657
16-Feb-22,15.23,15.49,15.00,15.49,355004
15-Feb-22,14.08,15.44,14.08,15.10,497792
14-Feb-22,13.83,14.08,13.74,13.88,83329
11-Feb-22,14.15,14.56,13.20,13.82,323848
10-Feb-22,13.30,14.20,13.30,14.00,477296
09-Feb-22,12.32,13.30,12.18,13.10,605904
08-Feb-22,12.47,12.47,12.03,12.03,75774
07-Feb-22,12.31,12.38,12.21,12.28,31988
04-Feb-22,12.41,12.51,12.14,12.27,128318
03-Feb-22,12.04,12.36,12.00,12.27,57167
02-Feb-22,12.03,12.29,11.97,12.19,121131
01-Feb-22,12.20,12.22,12.04,12.08,77660
31-Jan-22,12.57,12.61,12.12,12.12,112877
28-Jan-22,12.96,12.96,12.40,12.64,89345
27-Jan-22,13.00,13.10,12.72,12.72,106765
26-Jan-22,13.50,13.50,12.77,12.77,273150
25-Jan-22,13.70,13.85,12.82,12.82,763515
24-Jan-22,13.29,13.58,12.95,13.17,439895
21-Jan-22,13.51,13.51,13.17,13.17,73294
20-Jan-22,13.87,14.38,13.30,13.36,564484
19-Jan-22,13.71,14.89,13.58,13.88,1516788
18-Jan-22,13.68,13.68,13.13,13.13,65904
17-Jan-22,13.85,13.85,13.16,13.49,36302
14-Jan-22,13.84,13.84,13.31,13.55,73459
13-Jan-22,13.59,13.86,13.19,13.59,108047
12-Jan-22,13.40,13.68,13.11,13.14,94474
11-Jan-22,13.00,13.37,12.75,12.98,81956
10-Jan-22,12.89,13.09,12.54,12.81,84762
07-Jan-22,14.20,14.81,12.91,12.91,391564
06-Jan-22,14.33,14.42,13.82,14.04,56790
05-Jan-22,14.44,14.49,14.00,14.16,44090
04-Jan-22,15.24,15.24,14.23,14.41,36749
03-Jan-22,15.89,15.89,14.68,14.84,114914
30-Dec-21,15.10,15.89,15.03,15.10,249613
29-Dec-21,14.44,15.10,14.21,15.10,184395
28-Dec-21,14.87,14.88,14.27,14.27,59442
27-Dec-21,15.20,15.20,14.53,14.53,46890
23-Dec-21,15.00,15.09,14.57,14.84,228824
22-Dec-21,15.85,15.88,14.75,14.76,281816
21-Dec-21,15.61,15.91,15.13,15.58,288900
20-Dec-21,16.00,16.00,15.50,15.50,75319
17-Dec-21,17.07,17.07,16.42,16.49,157111
16-Dec-21,17.49,17.66,16.83,16.89,116924
15-Dec-21,17.38,17.69,16.96,17.19,152648
14-Dec-21,18.30,18.49,16.68,16.70,184423
13-Dec-21,19.33,19.33,18.00,18.00,208496
10-Dec-21,20.28,20.28,19.07,19.07,128521
09-Dec-21,19.92,20.38,19.92,20.11,317551
08-Dec-21,20.36,21.07,19.70,20.02,603680
07-Dec-21,20.34,20.76,19.65,20.36,333942
06-Dec-21,19.99,20.19,19.70,19.85,35796
03-Dec-21,19.62,19.98,19.45,19.83,61220
02-Dec-21,20.00,20.42,19.61,19.61,144257
01-Dec-21,21.18,21.18,19.33,19.58,75400
30-Nov-21,20.66,21.00,19.10,20.10,88354
29-Nov-21,21.99,21.99,20.33,20.87,423124
26-Nov-21,20.50,21.49,20.05,20.76,272117
25-Nov-21,21.86,23.20,21.50,22.38,839964
24-Nov-21,21.86,21.86,21.00,21.59,27757
23-Nov-21,22.19,22.20,21.01,21.01,40748
22-Nov-21,22.80,22.80,20.56,21.40,74882
19-Nov-21,22.95,22.95,21.20,22.74,15679
18-Nov-21,22.40,22.67,21.07,22.45,88128
17-Nov-21,22.35,22.35,20.00,22.04,231481
16-Nov-21,24.00,24.00,21.83,22.00,75242
12-Nov-21,22.64,24.20,20.94,23.00,705538
11-Nov-21,20.87,22.85,20.86,22.73,1386904
10-Nov-21,19.34,20.88,18.88,20.88,211235
09-Nov-21,19.38,19.75,17.61,18.96,412333

*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: PTNT3

cotações, gráficos e mais...