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
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	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	-	-	9,19	9,19	9,19	9,20	3K	3

Date,Open,High,Low,Close,Volume
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
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

*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