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
26/07/2024	-1,92%	-0,19	9,70	9,42	9,23	9,86	65K	33
25/07/2024	0,00%	0,00	9,89	9,88	9,88	9,89	2K	2
24/07/2024	-0,50%	-0,05	9,89	9,71	9,71	9,89	2K	2
23/07/2024	1,53%	0,15	9,94	9,94	9,94	9,94	994	1
22/07/2024	-0,10%	-0,01	9,79	9,80	9,68	9,80	4K	4
19/07/2024	2,73%	0,26	9,80	9,66	9,66	9,80	3K	3
18/07/2024	0,00%	0,00	9,54	9,67	9,54	9,67	2K	2
17/07/2024	-0,93%	-0,09	9,54	9,74	9,54	9,75	3K	3
16/07/2024	-0,82%	-0,08	9,63	9,61	9,61	9,76	3K	3
15/07/2024	0,41%	0,04	9,71	9,73	9,71	9,73	2K	2
12/07/2024	0,62%	0,06	9,67	9,67	9,67	9,67	967	1
11/07/2024	1,48%	0,14	9,61	9,61	9,61	9,61	961	1
10/07/2024	-2,07%	-0,20	9,47	9,49	9,47	9,73	9K	9
09/07/2024	-0,10%	-0,01	9,67	9,51	9,51	9,67	4K	3
08/07/2024	1,04%	0,10	9,68	9,44	9,43	9,68	4K	4
05/07/2024	-3,04%	-0,30	9,58	9,63	9,58	9,81	4K	3
04/07/2024	0,92%	0,09	9,88	9,88	9,88	9,88	988	1
03/07/2024	3,82%	0,36	9,79	9,79	9,44	9,79	3K	3
02/07/2024	-3,38%	-0,33	9,43	9,64	9,43	9,74	4K	3
01/07/2024	-1,41%	-0,14	9,76	9,60	9,60	9,76	2K	2
28/06/2024	3,12%	0,30	9,90	9,90	9,90	9,90	40K	14
27/06/2024	1,69%	0,16	9,60	9,40	9,40	9,60	5K	4
26/06/2024	-2,78%	-0,27	9,44	9,11	9,11	9,59	5K	5
24/06/2024	-0,41%	-0,04	9,71	9,60	9,60	9,71	4K	4
21/06/2024	0,72%	0,07	9,75	9,75	9,75	9,75	975	1
20/06/2024	0,62%	0,06	9,68	9,99	9,68	9,99	21K	14
19/06/2024	-1,13%	-0,11	9,62	9,63	9,62	9,63	2K	2
18/06/2024	2,31%	0,22	9,73	9,51	9,46	9,73	3K	3
17/06/2024	-3,26%	-0,32	9,51	9,43	9,21	9,81	7K	7
12/06/2024	-1,21%	-0,12	9,83	9,83	9,83	9,83	983	1
11/06/2024	-0,50%	-0,05	9,95	9,89	9,88	9,95	3K	3
07/06/2024	4,38%	0,42	10,00	9,71	9,59	10,00	18K	14
06/06/2024	-4,68%	-0,47	9,58	9,51	9,51	9,90	24K	14
28/05/2024	0,00%	0,00	10,05	9,73	9,73	10,05	4K	4
23/05/2024	-0,40%	-0,04	10,05	10,05	10,05	10,05	3K	1
20/05/2024	-0,10%	-0,01	10,09	9,91	9,91	10,09	2K	2
17/05/2024	-0,20%	-0,02	10,10	9,98	9,98	10,10	2K	2
15/05/2024	-0,98%	-0,10	10,12	9,90	9,90	10,12	4K	4
09/05/2024	4,50%	0,44	10,22	10,38	9,88	10,38	7K	7
08/05/2024	-5,69%	-0,59	9,78	9,78	9,75	10,38	6K	6
03/05/2024	-0,10%	-0,01	10,37	10,13	10,13	10,37	2K	2
02/05/2024	-0,10%	-0,01	10,38	9,73	9,73	10,38	2K	2
26/04/2024	5,06%	0,50	10,39	9,99	9,99	10,39	10K	6
25/04/2024	-0,10%	-0,01	9,89	9,90	9,50	9,90	5K	5
23/04/2024	0,00%	0,00	9,90	9,90	9,90	9,90	17K	5
22/04/2024	1,02%	0,10	9,90	9,90	9,90	9,90	990	1
19/04/2024	-0,31%	-0,03	9,80	9,76	9,76	9,94	5K	4
18/04/2024	-0,41%	-0,04	9,83	9,85	9,83	9,93	8K	4
17/04/2024	0,00%	0,00	9,87	9,87	9,87	9,87	2K	1
16/04/2024	0,71%	0,07	9,87	9,87	9,87	9,87	987	1
15/04/2024	-1,01%	-0,10	9,80	9,81	9,80	10,00	15K	15
12/04/2024	-1,00%	-0,10	9,90	9,75	9,75	9,90	45K	20
11/04/2024	-7,41%	-0,80	10,00	10,41	9,70	10,41	140K	70
10/04/2024	0,47%	0,05	10,80	11,00	10,56	11,00	19K	15
09/04/2024	-2,18%	-0,24	10,75	11,09	10,75	11,09	6K	4
08/04/2024	-0,81%	-0,09	10,99	11,01	10,86	11,05	19K	16
05/04/2024	-5,22%	-0,61	11,08	11,80	10,80	11,80	94K	38
04/04/2024	-4,26%	-0,52	11,69	12,24	11,69	12,30	19K	13
03/04/2024	-1,53%	-0,19	12,21	12,50	12,21	12,78	10K	7
02/04/2024	1,56%	0,19	12,40	12,21	12,05	12,40	5K	4
01/04/2024	-3,17%	-0,40	12,21	12,33	12,21	12,33	6K	5
28/03/2024	1,78%	0,22	12,61	13,00	12,61	13,00	5K	4
27/03/2024	-0,88%	-0,11	12,39	12,50	12,39	12,70	20K	12
26/03/2024	-6,09%	-0,81	12,50	12,70	12,50	12,88	22K	10
25/03/2024	-2,85%	-0,39	13,31	12,70	12,70	13,44	13K	9
22/03/2024	3,79%	0,50	13,70	13,71	13,70	13,71	4K	3
19/03/2024	-0,60%	-0,08	13,20	13,29	13,20	13,29	3K	2
18/03/2024	2,15%	0,28	13,28	13,29	12,71	13,29	4K	3
15/03/2024	2,20%	0,28	13,00	13,04	13,00	13,04	3K	2
14/03/2024	-1,78%	-0,23	12,72	13,09	12,72	13,10	12K	9
13/03/2024	2,78%	0,35	12,95	12,99	12,91	13,82	13K	10
12/03/2024	-5,26%	-0,70	12,60	13,30	12,50	13,30	66K	40
11/03/2024	4,81%	0,61	13,30	12,88	12,70	13,79	33K	20
08/03/2024	-3,86%	-0,51	12,69	13,40	12,44	13,84	69K	37
07/03/2024	6,02%	0,75	13,20	12,29	12,29	13,20	33K	11
06/03/2024	0,08%	0,01	12,45	11,70	11,70	12,45	16K	10
05/03/2024	-0,08%	-0,01	12,44	12,45	12,44	12,45	5K	2
04/03/2024	-0,08%	-0,01	12,45	12,46	11,51	12,48	26K	19
01/03/2024	-0,08%	-0,01	12,46	12,45	12,45	12,46	2K	2
29/02/2024	0,00%	0,00	12,47	11,94	11,94	12,48	27K	8
28/02/2024	-0,16%	-0,02	12,47	12,46	12,45	12,47	7K	5
27/02/2024	0,73%	0,09	12,49	12,40	12,30	12,49	21K	14
26/02/2024	-0,08%	-0,01	12,40	11,94	11,80	12,40	4K	3
23/02/2024	4,02%	0,48	12,41	11,88	11,88	12,41	28K	13
22/02/2024	-0,50%	-0,06	11,93	11,46	11,00	11,95	23K	16
19/02/2024	-0,08%	-0,01	11,99	11,79	11,79	12,00	6K	5
16/02/2024	0,67%	0,08	12,00	11,94	11,94	12,00	5K	4
15/02/2024	4,47%	0,51	11,92	11,92	11,92	11,92	6K	5
14/02/2024	-8,13%	-1,01	11,41	11,70	11,41	12,10	6K	4
08/02/2024	0,49%	0,06	12,42	12,43	11,90	12,43	5K	4
07/02/2024	-0,40%	-0,05	12,36	11,70	11,70	12,36	2K	2
06/02/2024	0,24%	0,03	12,41	12,38	11,73	12,42	9K	7
05/02/2024	-0,08%	-0,01	12,38	11,70	11,70	12,38	5K	3
30/01/2024	4,12%	0,49	12,39	12,43	11,41	12,43	30K	7
29/01/2024	-4,34%	-0,54	11,90	12,48	11,38	12,48	9K	7
26/01/2024	8,74%	1,00	12,44	11,79	11,78	12,44	28K	20
25/01/2024	4,38%	0,48	11,44	11,59	11,20	11,59	9K	7
24/01/2024	-9,94%	-1,21	10,96	12,00	10,96	12,16	23K	14
22/01/2024	3,40%	0,40	12,17	11,76	11,75	12,17	37K	17
19/01/2024	2,79%	0,32	11,77	11,93	11,77	11,93	9K	6
18/01/2024	-4,26%	-0,51	11,45	11,42	11,41	11,76	5K	4
16/01/2024	0,50%	0,06	11,96	11,51	11,51	11,96	7K	5
15/01/2024	0,42%	0,05	11,90	11,96	11,90	11,96	2K	2
12/01/2024	-0,59%	-0,07	11,85	11,42	11,42	11,88	8K	7
11/01/2024	0,42%	0,05	11,92	11,41	11,41	11,97	12K	7
10/01/2024	-0,67%	-0,08	11,87	11,93	11,87	11,93	2K	2
08/01/2024	-0,42%	-0,05	11,95	11,88	11,76	11,95	30K	21
05/01/2024	9,29%	1,02	12,00	10,99	10,94	12,00	68K	25
02/01/2024	0,00%	0,00	10,98	11,10	10,53	11,10	17K	7
28/12/2023	0,92%	0,10	10,98	10,99	10,56	11,09	46K	18
26/12/2023	1,30%	0,14	10,88	10,92	10,88	10,92	2K	2
22/12/2023	1,42%	0,15	10,74	10,75	10,74	10,77	3K	3
21/12/2023	-0,28%	-0,03	10,59	10,60	10,58	10,60	13K	4
19/12/2023	0,47%	0,05	10,62	10,62	10,62	10,62	2K	1
18/12/2023	-2,04%	-0,22	10,57	10,78	10,49	10,78	78K	10
15/12/2023	0,47%	0,05	10,79	10,74	10,74	10,89	110K	3
14/12/2023	0,47%	0,05	10,74	10,86	10,41	10,86	331K	11
12/12/2023	-1,84%	-0,20	10,69	10,70	10,53	10,70	7K	4
08/12/2023	5,22%	0,54	10,89	10,35	10,35	10,89	2K	2
07/12/2023	-1,62%	-0,17	10,35	10,52	10,35	10,52	13K	12
06/12/2023	-0,75%	-0,08	10,52	10,53	10,52	10,55	7K	6
05/12/2023	0,00%	0,00	10,60	10,60	10,60	10,60	5K	5
04/12/2023	-3,64%	-0,40	10,60	11,17	10,55	11,17	29K	14
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	-	-	11,31	11,69	11,31	11,70	7K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,9.42,9.86,9.23,9.70,65277
25-Jul-24,9.88,9.89,9.88,9.89,1977
24-Jul-24,9.71,9.89,9.71,9.89,1960
23-Jul-24,9.94,9.94,9.94,9.94,994
22-Jul-24,9.80,9.80,9.68,9.79,3907
19-Jul-24,9.66,9.80,9.66,9.80,2926
18-Jul-24,9.67,9.67,9.54,9.54,1921
17-Jul-24,9.74,9.75,9.54,9.54,2903
16-Jul-24,9.61,9.76,9.61,9.63,2900
15-Jul-24,9.73,9.73,9.71,9.71,1944
12-Jul-24,9.67,9.67,9.67,9.67,967
11-Jul-24,9.61,9.61,9.61,9.61,961
10-Jul-24,9.49,9.73,9.47,9.47,8575
09-Jul-24,9.51,9.67,9.51,9.67,3820
08-Jul-24,9.44,9.68,9.43,9.68,3803
05-Jul-24,9.63,9.81,9.58,9.58,3865
04-Jul-24,9.88,9.88,9.88,9.88,988
03-Jul-24,9.79,9.79,9.44,9.79,2902
02-Jul-24,9.64,9.74,9.43,9.43,3845
01-Jul-24,9.60,9.76,9.60,9.76,1936
28-Jun-24,9.90,9.90,9.90,9.90,39600
27-Jun-24,9.40,9.60,9.40,9.60,4739
26-Jun-24,9.11,9.59,9.11,9.44,4683
24-Jun-24,9.60,9.71,9.60,9.71,3857
21-Jun-24,9.75,9.75,9.75,9.75,975
20-Jun-24,9.99,9.99,9.68,9.68,21380
19-Jun-24,9.63,9.63,9.62,9.62,1925
18-Jun-24,9.51,9.73,9.46,9.73,2870
17-Jun-24,9.43,9.81,9.21,9.51,6667
12-Jun-24,9.83,9.83,9.83,9.83,983
11-Jun-24,9.89,9.95,9.88,9.95,2972
07-Jun-24,9.71,10.00,9.59,10.00,17657
06-Jun-24,9.51,9.90,9.51,9.58,23875
28-May-24,9.73,10.05,9.73,10.05,3955
23-May-24,10.05,10.05,10.05,10.05,3015
20-May-24,9.91,10.09,9.91,10.09,2000
17-May-24,9.98,10.10,9.98,10.10,2008
15-May-24,9.90,10.12,9.90,10.12,4001
09-May-24,10.38,10.38,9.88,10.22,7083
08-May-24,9.78,10.38,9.75,9.78,5922
03-May-24,10.13,10.37,10.13,10.37,2050
02-May-24,9.73,10.38,9.73,10.38,2011
26-Apr-24,9.99,10.39,9.99,10.39,10127
25-Apr-24,9.90,9.90,9.50,9.89,4892
23-Apr-24,9.90,9.90,9.90,9.90,16830
22-Apr-24,9.90,9.90,9.90,9.90,990
19-Apr-24,9.76,9.94,9.76,9.80,4902
18-Apr-24,9.85,9.93,9.83,9.83,7880
17-Apr-24,9.87,9.87,9.87,9.87,1974
16-Apr-24,9.87,9.87,9.87,9.87,987
15-Apr-24,9.81,10.00,9.80,9.80,14775
12-Apr-24,9.75,9.90,9.75,9.90,45028
11-Apr-24,10.41,10.41,9.70,10.00,140432
10-Apr-24,11.00,11.00,10.56,10.80,19376
09-Apr-24,11.09,11.09,10.75,10.75,5511
08-Apr-24,11.01,11.05,10.86,10.99,18682
05-Apr-24,11.80,11.80,10.80,11.08,94481
04-Apr-24,12.24,12.30,11.69,11.69,19478
03-Apr-24,12.50,12.78,12.21,12.21,10007
02-Apr-24,12.21,12.40,12.05,12.40,4891
01-Apr-24,12.33,12.33,12.21,12.21,6128
28-Mar-24,13.00,13.00,12.61,12.61,5101
27-Mar-24,12.50,12.70,12.39,12.39,19970
26-Mar-24,12.70,12.88,12.50,12.50,21670
25-Mar-24,12.70,13.44,12.70,13.31,12966
22-Mar-24,13.71,13.71,13.70,13.70,4111
19-Mar-24,13.29,13.29,13.20,13.20,2649
18-Mar-24,13.29,13.29,12.71,13.28,3928
15-Mar-24,13.04,13.04,13.00,13.00,2604
14-Mar-24,13.09,13.10,12.72,12.72,11522
13-Mar-24,12.99,13.82,12.91,12.95,13067
12-Mar-24,13.30,13.30,12.50,12.60,66006
11-Mar-24,12.88,13.79,12.70,13.30,32961
08-Mar-24,13.40,13.84,12.44,12.69,68820
07-Mar-24,12.29,13.20,12.29,13.20,32701
06-Mar-24,11.70,12.45,11.70,12.45,16083
05-Mar-24,12.45,12.45,12.44,12.44,4978
04-Mar-24,12.46,12.48,11.51,12.45,25681
01-Mar-24,12.45,12.46,12.45,12.46,2491
29-Feb-24,11.94,12.48,11.94,12.47,27374
28-Feb-24,12.46,12.47,12.45,12.47,7478
27-Feb-24,12.40,12.49,12.30,12.49,21084
26-Feb-24,11.94,12.40,11.80,12.40,3614
23-Feb-24,11.88,12.41,11.88,12.41,27588
22-Feb-24,11.46,11.95,11.00,11.93,23179
19-Feb-24,11.79,12.00,11.79,11.99,5957
16-Feb-24,11.94,12.00,11.94,12.00,4789
15-Feb-24,11.92,11.92,11.92,11.92,5960
14-Feb-24,11.70,12.10,11.41,11.41,5861
08-Feb-24,12.43,12.43,11.90,12.42,4916
07-Feb-24,11.70,12.36,11.70,12.36,2406
06-Feb-24,12.38,12.42,11.73,12.41,8612
05-Feb-24,11.70,12.38,11.70,12.38,4816
30-Jan-24,12.43,12.43,11.41,12.39,30021
29-Jan-24,12.48,12.48,11.38,11.90,9431
26-Jan-24,11.79,12.44,11.78,12.44,27600
25-Jan-24,11.59,11.59,11.20,11.44,9154
24-Jan-24,12.00,12.16,10.96,10.96,23027
22-Jan-24,11.76,12.17,11.75,12.17,36812
19-Jan-24,11.93,11.93,11.77,11.77,9488
18-Jan-24,11.42,11.76,11.41,11.45,4604
16-Jan-24,11.51,11.96,11.51,11.96,6951
15-Jan-24,11.96,11.96,11.90,11.90,2386
12-Jan-24,11.42,11.88,11.42,11.85,8237
11-Jan-24,11.41,11.97,11.41,11.92,11831
10-Jan-24,11.93,11.93,11.87,11.87,2380
08-Jan-24,11.88,11.95,11.76,11.95,29685
05-Jan-24,10.99,12.00,10.94,12.00,67851
02-Jan-24,11.10,11.10,10.53,10.98,17183
28-Dec-23,10.99,11.09,10.56,10.98,45695
26-Dec-23,10.92,10.92,10.88,10.88,2180
22-Dec-23,10.75,10.77,10.74,10.74,3226
21-Dec-23,10.60,10.60,10.58,10.59,12708
19-Dec-23,10.62,10.62,10.62,10.62,2124
18-Dec-23,10.78,10.78,10.49,10.57,78256
15-Dec-23,10.74,10.89,10.74,10.79,109568
14-Dec-23,10.86,10.86,10.41,10.74,330836
12-Dec-23,10.70,10.70,10.53,10.69,7421
08-Dec-23,10.35,10.89,10.35,10.89,2124
07-Dec-23,10.52,10.52,10.35,10.35,12553
06-Dec-23,10.53,10.55,10.52,10.52,7374
05-Dec-23,10.60,10.60,10.60,10.60,5300
04-Dec-23,11.17,11.17,10.55,10.60,29067
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

*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