Cotação atual, histórico e gráfico do papel: PTNT4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | 2,50% | 0,11 | 4,51 | 4,41 | 4,41 | 4,60 | 40K | 34 |
| 11/12/2019 | -0,68% | -0,03 | 4,40 | 4,41 | 4,29 | 4,57 | 86K | 74 |
| 10/12/2019 | -0,23% | -0,01 | 4,43 | 4,43 | 4,40 | 4,45 | 72K | 38 |
| 09/12/2019 | -0,67% | -0,03 | 4,44 | 4,49 | 4,40 | 4,60 | 135K | 68 |
| 06/12/2019 | -0,45% | -0,02 | 4,47 | 4,45 | 4,44 | 4,54 | 39K | 20 |
| 05/12/2019 | 2,05% | 0,09 | 4,49 | 4,50 | 4,42 | 4,50 | 81K | 51 |
| 04/12/2019 | 2,33% | 0,10 | 4,40 | 4,27 | 4,27 | 4,43 | 45K | 52 |
| 03/12/2019 | -0,23% | -0,01 | 4,30 | 4,33 | 4,20 | 4,38 | 148K | 57 |
| 02/12/2019 | 0,23% | 0,01 | 4,31 | 4,55 | 4,24 | 4,65 | 474K | 283 |
| 29/11/2019 | 3,37% | 0,14 | 4,30 | 4,17 | 4,17 | 4,30 | 196K | 190 |
| 28/11/2019 | -2,58% | -0,11 | 4,16 | 4,27 | 4,16 | 4,30 | 90K | 60 |
| 27/11/2019 | 0,00% | 0,00 | 4,27 | 4,27 | 4,27 | 4,30 | 11K | 11 |
| 26/11/2019 | 0,95% | 0,04 | 4,27 | 4,19 | 4,19 | 4,30 | 35K | 29 |
| 25/11/2019 | -2,08% | -0,09 | 4,23 | 4,39 | 4,20 | 4,40 | 261K | 66 |
| 22/11/2019 | 0,70% | 0,03 | 4,32 | 4,29 | 4,23 | 4,35 | 34K | 29 |
| 21/11/2019 | 0,94% | 0,04 | 4,29 | 4,25 | 4,04 | 4,30 | 81K | 75 |
| 19/11/2019 | -1,39% | -0,06 | 4,25 | 4,25 | 4,20 | 4,25 | 5K | 10 |
| 18/11/2019 | 2,62% | 0,11 | 4,31 | 4,30 | 4,20 | 4,40 | 118K | 46 |
| 14/11/2019 | -4,98% | -0,22 | 4,20 | 4,31 | 4,13 | 4,35 | 395K | 108 |
| 13/11/2019 | -0,67% | -0,03 | 4,42 | 4,44 | 4,30 | 4,44 | 14K | 16 |
| 12/11/2019 | 0,68% | 0,03 | 4,45 | 4,49 | 4,35 | 4,49 | 25K | 20 |
| 11/11/2019 | 0,00% | 0,00 | 4,42 | 4,42 | 4,42 | 4,49 | 26K | 28 |
| 08/11/2019 | -0,23% | -0,01 | 4,42 | 4,40 | 4,40 | 4,60 | 100K | 48 |
| 07/11/2019 | -1,12% | -0,05 | 4,43 | 4,50 | 4,43 | 4,60 | 98K | 46 |
| 06/11/2019 | 1,59% | 0,07 | 4,48 | 4,34 | 4,30 | 4,53 | 149K | 144 |
| 05/11/2019 | -0,45% | -0,02 | 4,41 | 4,46 | 4,40 | 4,55 | 145K | 74 |
| 04/11/2019 | -3,70% | -0,17 | 4,43 | 4,48 | 4,40 | 4,60 | 266K | 160 |
| 01/11/2019 | -3,56% | -0,17 | 4,60 | 4,75 | 4,46 | 4,90 | 356K | 168 |
| 31/10/2019 | 6,95% | 0,31 | 4,77 | 4,50 | 4,50 | 4,89 | 379K | 137 |
| 30/10/2019 | 0,22% | 0,01 | 4,46 | 4,41 | 4,41 | 4,54 | 51K | 20 |
| 29/10/2019 | 0,68% | 0,03 | 4,45 | 4,45 | 4,43 | 4,52 | 81K | 20 |
| 28/10/2019 | 0,45% | 0,02 | 4,42 | 4,40 | 4,40 | 4,55 | 102K | 45 |
| 25/10/2019 | 1,15% | 0,05 | 4,40 | 4,35 | 4,35 | 4,49 | 105K | 26 |
| 24/10/2019 | -1,14% | -0,05 | 4,35 | 4,47 | 4,27 | 4,47 | 229K | 65 |
| 23/10/2019 | 3,53% | 0,15 | 4,40 | 4,25 | 4,14 | 4,44 | 301K | 117 |
| 22/10/2019 | 2,91% | 0,12 | 4,25 | 4,11 | 4,11 | 4,29 | 67K | 38 |
| 21/10/2019 | -3,28% | -0,14 | 4,13 | 4,30 | 4,11 | 4,30 | 65K | 39 |
| 18/10/2019 | 9,49% | 0,37 | 4,27 | 3,90 | 3,90 | 4,30 | 563K | 186 |
| 17/10/2019 | -2,50% | -0,10 | 3,90 | 4,05 | 3,90 | 4,05 | 36K | 30 |
| 16/10/2019 | 0,25% | 0,01 | 4,00 | 3,95 | 3,75 | 4,13 | 385K | 94 |
| 15/10/2019 | 1,79% | 0,07 | 3,99 | 3,91 | 3,91 | 4,05 | 25K | 27 |
| 14/10/2019 | -2,73% | -0,11 | 3,92 | 4,05 | 3,92 | 4,05 | 166K | 34 |
| 11/10/2019 | 3,33% | 0,13 | 4,03 | 3,91 | 3,91 | 4,07 | 81K | 42 |
| 10/10/2019 | -1,27% | -0,05 | 3,90 | 3,95 | 3,90 | 3,98 | 41K | 20 |
| 09/10/2019 | 1,02% | 0,04 | 3,95 | 3,97 | 3,90 | 4,00 | 54K | 30 |
| 08/10/2019 | -2,25% | -0,09 | 3,91 | 4,00 | 3,83 | 4,00 | 142K | 55 |
| 07/10/2019 | -1,23% | -0,05 | 4,00 | 4,10 | 4,00 | 4,10 | 81K | 35 |
| 04/10/2019 | 0,50% | 0,02 | 4,05 | 4,14 | 4,03 | 4,15 | 56K | 39 |
| 03/10/2019 | 3,33% | 0,13 | 4,03 | 3,91 | 3,90 | 4,14 | 62K | 49 |
| 02/10/2019 | -1,52% | -0,06 | 3,90 | 4,13 | 3,87 | 4,13 | 174K | 105 |
| 01/10/2019 | -4,58% | -0,19 | 3,96 | 4,15 | 3,90 | 4,22 | 260K | 117 |
| 30/09/2019 | -2,12% | -0,09 | 4,15 | 4,24 | 4,11 | 4,37 | 291K | 140 |
| 27/09/2019 | 3,67% | 0,15 | 4,24 | 3,96 | 3,96 | 4,48 | 619K | 129 |
| 26/09/2019 | -0,97% | -0,04 | 4,09 | 4,12 | 3,90 | 4,12 | 343K | 124 |
| 25/09/2019 | 7,27% | 0,28 | 4,13 | 3,78 | 3,78 | 4,15 | 824K | 206 |
| 24/09/2019 | 1,32% | 0,05 | 3,85 | 3,87 | 3,76 | 3,90 | 124K | 50 |
| 23/09/2019 | 1,60% | 0,06 | 3,80 | 3,77 | 3,70 | 3,87 | 102K | 85 |
| 20/09/2019 | 0,81% | 0,03 | 3,74 | 3,71 | 3,67 | 3,85 | 212K | 74 |
| 19/09/2019 | -1,07% | -0,04 | 3,71 | 3,75 | 3,69 | 3,77 | 18K | 23 |
| 18/09/2019 | 0,00% | 0,00 | 3,75 | 3,76 | 3,70 | 3,76 | 45K | 18 |
| 17/09/2019 | -0,27% | -0,01 | 3,75 | 3,75 | 3,65 | 3,75 | 39K | 38 |
| 16/09/2019 | 0,53% | 0,02 | 3,76 | 3,79 | 3,75 | 3,79 | 23K | 9 |
| 13/09/2019 | 0,00% | 0,00 | 3,74 | 3,77 | 3,73 | 3,77 | 48K | 17 |
| 12/09/2019 | -0,27% | -0,01 | 3,74 | 3,76 | 3,74 | 3,77 | 24K | 51 |
| 11/09/2019 | -0,53% | -0,02 | 3,75 | 3,74 | 3,65 | 3,76 | 91K | 120 |
| 10/09/2019 | 0,27% | 0,01 | 3,77 | 3,80 | 3,60 | 3,80 | 47K | 49 |
| 09/09/2019 | 1,62% | 0,06 | 3,76 | 3,70 | 3,69 | 3,76 | 69K | 33 |
| 06/09/2019 | 0,00% | 0,00 | 3,70 | 3,70 | 3,67 | 3,71 | 14K | 20 |
| 05/09/2019 | 0,00% | 0,00 | 3,70 | 3,75 | 3,60 | 3,77 | 159K | 55 |
| 04/09/2019 | 3,93% | 0,14 | 3,70 | 3,58 | 3,55 | 3,70 | 80K | 46 |
| 03/09/2019 | -0,56% | -0,02 | 3,56 | 3,60 | 3,52 | 3,70 | 29K | 26 |
| 02/09/2019 | 3,47% | 0,12 | 3,58 | 3,55 | 3,55 | 3,68 | 56K | 48 |
| 30/08/2019 | 0,29% | 0,01 | 3,46 | 3,50 | 3,46 | 3,60 | 138K | 78 |
| 29/08/2019 | -1,43% | -0,05 | 3,45 | 3,50 | 3,42 | 3,60 | 122K | 104 |
| 28/08/2019 | -1,41% | -0,05 | 3,50 | 3,55 | 3,45 | 3,59 | 205K | 123 |
| 27/08/2019 | 0,85% | 0,03 | 3,55 | 3,67 | 3,41 | 3,67 | 100K | 51 |
| 26/08/2019 | -3,03% | -0,11 | 3,52 | 3,60 | 3,52 | 3,72 | 52K | 31 |
| 23/08/2019 | -2,42% | -0,09 | 3,63 | 3,81 | 3,63 | 3,81 | 52K | 51 |
| 22/08/2019 | -3,63% | -0,14 | 3,72 | 3,86 | 3,72 | 3,90 | 54K | 37 |
| 21/08/2019 | 3,21% | 0,12 | 3,86 | 3,70 | 3,70 | 3,86 | 34K | 24 |
| 20/08/2019 | 0,00% | 0,00 | 3,74 | 3,75 | 3,61 | 3,79 | 57K | 42 |
| 19/08/2019 | -1,32% | -0,05 | 3,74 | 3,90 | 3,71 | 3,96 | 82K | 43 |
| 16/08/2019 | -3,32% | -0,13 | 3,79 | 3,90 | 3,79 | 3,95 | 20K | 29 |
| 15/08/2019 | 0,00% | 0,00 | 3,92 | 3,99 | 3,79 | 3,99 | 58K | 51 |
| 14/08/2019 | 1,55% | 0,06 | 3,92 | 3,87 | 3,80 | 3,95 | 44K | 43 |
| 13/08/2019 | 2,93% | 0,11 | 3,86 | 3,75 | 3,75 | 3,93 | 69K | 63 |
| 12/08/2019 | -2,34% | -0,09 | 3,75 | 3,81 | 3,70 | 3,82 | 140K | 58 |
| 09/08/2019 | 0,00% | 0,00 | 3,84 | 3,84 | 3,81 | 3,95 | 32K | 28 |
| 08/08/2019 | 0,79% | 0,03 | 3,84 | 4,00 | 3,83 | 4,00 | 97K | 57 |
| 07/08/2019 | -1,80% | -0,07 | 3,81 | 3,90 | 3,77 | 3,97 | 93K | 58 |
| 06/08/2019 | 5,15% | 0,19 | 3,88 | 3,72 | 3,67 | 3,88 | 185K | 130 |
| 05/08/2019 | -2,12% | -0,08 | 3,69 | 3,84 | 3,69 | 3,98 | 458K | 314 |
| 02/08/2019 | -2,33% | -0,09 | 3,77 | 3,95 | 3,77 | 3,95 | 222K | 132 |
| 01/08/2019 | -1,53% | -0,06 | 3,86 | 3,96 | 3,76 | 4,11 | 193K | 118 |
| 31/07/2019 | -2,00% | -0,08 | 3,92 | 4,00 | 3,87 | 4,04 | 222K | 113 |
| 30/07/2019 | -1,23% | -0,05 | 4,00 | 4,14 | 3,96 | 4,15 | 153K | 116 |
| 29/07/2019 | 3,85% | 0,15 | 4,05 | 3,90 | 3,85 | 4,14 | 738K | 252 |
| 26/07/2019 | 9,86% | 0,35 | 3,90 | 3,53 | 3,50 | 4,00 | 561K | 172 |
| 25/07/2019 | 0,00% | 0,00 | 3,55 | 3,59 | 3,55 | 3,64 | 70K | 37 |
| 24/07/2019 | 1,14% | 0,04 | 3,55 | 3,56 | 3,50 | 3,59 | 30K | 28 |
| 23/07/2019 | -0,57% | -0,02 | 3,51 | 3,53 | 3,49 | 3,57 | 53K | 33 |
Date,Open,High,Low,Close,Volume
12-Dec-19,4.41,4.60,4.41,4.51,40101
11-Dec-19,4.41,4.57,4.29,4.40,85555
10-Dec-19,4.43,4.45,4.40,4.43,72036
09-Dec-19,4.49,4.60,4.40,4.44,134974
06-Dec-19,4.45,4.54,4.44,4.47,38536
05-Dec-19,4.50,4.50,4.42,4.49,80567
04-Dec-19,4.27,4.43,4.27,4.40,44585
03-Dec-19,4.33,4.38,4.20,4.30,148338
02-Dec-19,4.55,4.65,4.24,4.31,474265
29-Nov-19,4.17,4.30,4.17,4.30,195622
28-Nov-19,4.27,4.30,4.16,4.16,90180
27-Nov-19,4.27,4.30,4.27,4.27,11111
26-Nov-19,4.19,4.30,4.19,4.27,34618
25-Nov-19,4.39,4.40,4.20,4.23,260996
22-Nov-19,4.29,4.35,4.23,4.32,33956
21-Nov-19,4.25,4.30,4.04,4.29,81292
19-Nov-19,4.25,4.25,4.20,4.25,5088
18-Nov-19,4.30,4.40,4.20,4.31,117836
14-Nov-19,4.31,4.35,4.13,4.20,395367
13-Nov-19,4.44,4.44,4.30,4.42,14418
12-Nov-19,4.49,4.49,4.35,4.45,25010
11-Nov-19,4.42,4.49,4.42,4.42,25725
08-Nov-19,4.40,4.60,4.40,4.42,99871
07-Nov-19,4.50,4.60,4.43,4.43,98371
06-Nov-19,4.34,4.53,4.30,4.48,149221
05-Nov-19,4.46,4.55,4.40,4.41,145292
04-Nov-19,4.48,4.60,4.40,4.43,265776
01-Nov-19,4.75,4.90,4.46,4.60,355767
31-Oct-19,4.50,4.89,4.50,4.77,379275
30-Oct-19,4.41,4.54,4.41,4.46,51001
29-Oct-19,4.45,4.52,4.43,4.45,81375
28-Oct-19,4.40,4.55,4.40,4.42,101851
25-Oct-19,4.35,4.49,4.35,4.40,104745
24-Oct-19,4.47,4.47,4.27,4.35,229379
23-Oct-19,4.25,4.44,4.14,4.40,300990
22-Oct-19,4.11,4.29,4.11,4.25,66527
21-Oct-19,4.30,4.30,4.11,4.13,64721
18-Oct-19,3.90,4.30,3.90,4.27,563009
17-Oct-19,4.05,4.05,3.90,3.90,36029
16-Oct-19,3.95,4.13,3.75,4.00,385381
15-Oct-19,3.91,4.05,3.91,3.99,24712
14-Oct-19,4.05,4.05,3.92,3.92,166243
11-Oct-19,3.91,4.07,3.91,4.03,80628
10-Oct-19,3.95,3.98,3.90,3.90,40638
09-Oct-19,3.97,4.00,3.90,3.95,54481
08-Oct-19,4.00,4.00,3.83,3.91,142056
07-Oct-19,4.10,4.10,4.00,4.00,81254
04-Oct-19,4.14,4.15,4.03,4.05,55642
03-Oct-19,3.91,4.14,3.90,4.03,62381
02-Oct-19,4.13,4.13,3.87,3.90,174098
01-Oct-19,4.15,4.22,3.90,3.96,260234
30-Sep-19,4.24,4.37,4.11,4.15,291480
27-Sep-19,3.96,4.48,3.96,4.24,619408
26-Sep-19,4.12,4.12,3.90,4.09,342890
25-Sep-19,3.78,4.15,3.78,4.13,823701
24-Sep-19,3.87,3.90,3.76,3.85,124211
23-Sep-19,3.77,3.87,3.70,3.80,101708
20-Sep-19,3.71,3.85,3.67,3.74,211747
19-Sep-19,3.75,3.77,3.69,3.71,18273
18-Sep-19,3.76,3.76,3.70,3.75,45023
17-Sep-19,3.75,3.75,3.65,3.75,39478
16-Sep-19,3.79,3.79,3.75,3.76,22576
13-Sep-19,3.77,3.77,3.73,3.74,48287
12-Sep-19,3.76,3.77,3.74,3.74,23653
11-Sep-19,3.74,3.76,3.65,3.75,90591
10-Sep-19,3.80,3.80,3.60,3.77,47366
09-Sep-19,3.70,3.76,3.69,3.76,68578
06-Sep-19,3.70,3.71,3.67,3.70,14054
05-Sep-19,3.75,3.77,3.60,3.70,158951
04-Sep-19,3.58,3.70,3.55,3.70,80203
03-Sep-19,3.60,3.70,3.52,3.56,28861
02-Sep-19,3.55,3.68,3.55,3.58,55751
30-Aug-19,3.50,3.60,3.46,3.46,137514
29-Aug-19,3.50,3.60,3.42,3.45,122146
28-Aug-19,3.55,3.59,3.45,3.50,205022
27-Aug-19,3.67,3.67,3.41,3.55,100409
26-Aug-19,3.60,3.72,3.52,3.52,51703
23-Aug-19,3.81,3.81,3.63,3.63,52062
22-Aug-19,3.86,3.90,3.72,3.72,53550
21-Aug-19,3.70,3.86,3.70,3.86,34163
20-Aug-19,3.75,3.79,3.61,3.74,56786
19-Aug-19,3.90,3.96,3.71,3.74,82133
16-Aug-19,3.90,3.95,3.79,3.79,19815
15-Aug-19,3.99,3.99,3.79,3.92,58202
14-Aug-19,3.87,3.95,3.80,3.92,44184
13-Aug-19,3.75,3.93,3.75,3.86,69039
12-Aug-19,3.81,3.82,3.70,3.75,140122
09-Aug-19,3.84,3.95,3.81,3.84,32169
08-Aug-19,4.00,4.00,3.83,3.84,96820
07-Aug-19,3.90,3.97,3.77,3.81,93375
06-Aug-19,3.72,3.88,3.67,3.88,184581
05-Aug-19,3.84,3.98,3.69,3.69,458171
02-Aug-19,3.95,3.95,3.77,3.77,222111
01-Aug-19,3.96,4.11,3.76,3.86,192888
31-Jul-19,4.00,4.04,3.87,3.92,221782
30-Jul-19,4.14,4.15,3.96,4.00,153324
29-Jul-19,3.90,4.14,3.85,4.05,737664
26-Jul-19,3.53,4.00,3.50,3.90,561482
25-Jul-19,3.59,3.64,3.55,3.55,69928
24-Jul-19,3.56,3.59,3.50,3.55,29768
23-Jul-19,3.53,3.57,3.49,3.51,52520
22-Jul-19,3.54,3.65,3.50,3.53,52520
19-Jul-19,3.58,3.64,3.58,3.60,52520
18-Jul-19,3.55,3.60,3.55,3.59,52520
17-Jul-19,3.52,3.55,3.50,3.55,52520
16-Jul-19,3.59,3.59,3.50,3.50,52520
15-Jul-19,3.50,3.57,3.50,3.50,52520
12-Jul-19,3.65,3.65,3.46,3.46,52520
11-Jul-19,3.65,3.69,3.58,3.65,52520
10-Jul-19,3.61,3.66,3.57,3.59,52520
08-Jul-19,3.61,3.62,3.45,3.58,52520
05-Jul-19,3.58,3.65,3.49,3.50,52520
04-Jul-19,3.51,3.60,3.42,3.60,52520
03-Jul-19,3.63,3.74,3.46,3.51,52520
02-Jul-19,3.29,3.55,3.29,3.55,52520
01-Jul-19,3.20,3.29,3.20,3.27,52520
28-Jun-19,3.15,3.23,3.12,3.14,52520
27-Jun-19,3.12,3.18,3.10,3.10,52520
26-Jun-19,3.18,3.25,3.10,3.11,52520
25-Jun-19,3.16,3.25,3.15,3.15,52520
24-Jun-19,3.16,3.20,3.13,3.15,52520
21-Jun-19,3.21,3.30,3.11,3.16,52520
19-Jun-19,3.24,3.31,3.18,3.24,52520
18-Jun-19,3.16,3.25,3.16,3.21,52520
17-Jun-19,3.17,3.34,3.10,3.12,52520
14-Jun-19,3.15,3.27,3.15,3.24,52520
13-Jun-19,3.28,3.28,3.12,3.14,52520
12-Jun-19,3.38,3.38,3.18,3.24,52520
11-Jun-19,3.39,3.40,3.27,3.29,52520
10-Jun-19,3.41,3.46,3.28,3.28,52520
07-Jun-19,3.39,3.46,3.17,3.41,52520
06-Jun-19,3.35,3.48,3.26,3.26,52520
05-Jun-19,3.11,3.26,3.05,3.26,52520
04-Jun-19,3.37,3.39,3.16,3.20,52520
*exoneração de responsabilidade