Cotação atual, histórico e gráfico do papel: PTNT4

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 PTNT4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	-1,54%	-0,08	5,10	5,25	4,91	5,27	259K	107
19/01/2021	3,39%	0,17	5,18	5,07	5,03	5,40	414K	204
18/01/2021	-0,79%	-0,04	5,01	5,07	5,01	5,15	116K	65
15/01/2021	1,81%	0,09	5,05	5,00	5,00	5,37	277K	148
14/01/2021	0,20%	0,01	4,96	5,11	4,95	5,20	192K	88
13/01/2021	0,00%	0,00	4,95	5,00	4,95	5,25	215K	136
12/01/2021	0,00%	0,00	4,95	4,98	4,92	5,06	103K	63
11/01/2021	0,00%	0,00	4,95	5,05	4,93	5,15	104K	75
08/01/2021	1,85%	0,09	4,95	4,90	4,89	5,05	127K	62
07/01/2021	0,41%	0,02	4,86	4,95	4,86	5,04	154K	60
06/01/2021	-1,02%	-0,05	4,84	4,94	4,84	4,94	101K	65

05/01/2021	-4,12%	-0,21	4,89	5,10	4,87	5,10	191K	101
04/01/2021	-5,20%	-0,28	5,10	5,32	4,92	5,35	359K	361
30/12/2020	10,93%	0,53	5,38	4,85	4,81	5,38	353K	287
29/12/2020	0,62%	0,03	4,85	4,84	4,84	4,90	58K	29
28/12/2020	-1,63%	-0,08	4,82	4,91	4,82	4,96	129K	54
23/12/2020	-2,00%	-0,10	4,90	5,00	4,90	5,05	46K	43
22/12/2020	2,46%	0,12	5,00	4,83	4,83	5,02	167K	46
21/12/2020	-2,59%	-0,13	4,88	5,00	4,76	5,00	62K	44
18/12/2020	5,47%	0,26	5,01	4,76	4,71	5,03	226K	235
17/12/2020	-3,06%	-0,15	4,75	4,92	4,71	5,40	1M	450
16/12/2020	2,08%	0,10	4,90	4,85	4,76	4,90	202K	87
15/12/2020	0,00%	0,00	4,80	4,75	4,75	4,84	74K	24
14/12/2020	2,35%	0,11	4,80	4,68	4,67	4,85	117K	96
11/12/2020	-3,89%	-0,19	4,69	4,82	4,69	4,84	192K	113
10/12/2020	1,67%	0,08	4,88	4,71	4,71	4,94	120K	74
09/12/2020	-0,83%	-0,04	4,80	4,81	4,68	4,81	204K	145
08/12/2020	1,47%	0,07	4,84	4,74	4,74	4,84	26K	32
07/12/2020	-1,65%	-0,08	4,77	4,83	4,63	4,94	224K	251
04/12/2020	-2,41%	-0,12	4,85	4,99	4,81	5,12	491K	118
03/12/2020	0,40%	0,02	4,97	4,96	4,80	5,12	453K	142
02/12/2020	3,34%	0,16	4,95	4,65	4,65	4,95	153K	93
01/12/2020	1,91%	0,09	4,79	4,70	4,64	4,82	127K	69
30/11/2020	1,73%	0,08	4,70	4,70	4,70	4,79	36K	30
27/11/2020	-2,74%	-0,13	4,62	4,75	4,62	4,79	124K	75
26/11/2020	0,21%	0,01	4,75	4,68	4,68	4,75	28K	23
25/11/2020	0,21%	0,01	4,74	4,72	4,68	4,75	72K	22
24/11/2020	0,64%	0,03	4,73	4,70	4,66	4,80	94K	48
23/11/2020	2,17%	0,10	4,70	4,60	4,60	4,80	146K	38
20/11/2020	-0,86%	-0,04	4,60	4,55	4,46	4,71	37K	47
19/11/2020	5,69%	0,25	4,64	4,44	4,39	4,65	109K	70
18/11/2020	-0,45%	-0,02	4,39	4,41	4,39	4,52	43K	41
17/11/2020	0,00%	0,00	4,41	4,41	4,35	4,49	62K	50
16/11/2020	-1,12%	-0,05	4,41	4,51	4,41	4,56	77K	58
13/11/2020	3,24%	0,14	4,46	4,38	4,30	4,47	50K	33
12/11/2020	-4,42%	-0,20	4,32	4,45	4,32	4,54	73K	50
11/11/2020	-1,09%	-0,05	4,52	4,55	4,36	4,57	198K	110
10/11/2020	0,44%	0,02	4,57	4,54	4,54	4,62	12K	14
09/11/2020	1,11%	0,05	4,55	4,51	4,50	4,68	57K	34
06/11/2020	-0,88%	-0,04	4,50	4,60	4,49	4,60	19K	19
05/11/2020	0,89%	0,04	4,54	4,50	4,50	4,65	46K	21
04/11/2020	0,00%	0,00	4,50	4,33	4,33	4,50	44K	73
03/11/2020	3,21%	0,14	4,50	4,30	4,27	4,50	111K	106
30/10/2020	-2,02%	-0,09	4,36	4,59	4,36	4,60	63K	37
29/10/2020	-1,77%	-0,08	4,45	4,50	4,25	4,50	200K	88
28/10/2020	-3,21%	-0,15	4,53	4,61	4,50	4,62	95K	52
27/10/2020	-0,64%	-0,03	4,68	4,66	4,61	4,72	26K	26
26/10/2020	0,21%	0,01	4,71	4,73	4,65	4,73	44K	32
23/10/2020	-0,21%	-0,01	4,70	4,70	4,65	4,70	28K	22
22/10/2020	1,51%	0,07	4,71	4,69	4,61	4,71	55K	34
21/10/2020	-1,28%	-0,06	4,64	4,67	4,57	4,71	42K	28
20/10/2020	0,64%	0,03	4,70	4,70	4,65	4,75	43K	38
19/10/2020	-0,21%	-0,01	4,67	4,70	4,60	4,73	107K	69
16/10/2020	-1,68%	-0,08	4,68	4,70	4,68	5,13	1M	377
15/10/2020	2,81%	0,13	4,76	4,64	4,51	4,76	80K	33
14/10/2020	0,00%	0,00	4,63	4,65	4,63	4,74	49K	47
13/10/2020	-1,28%	-0,06	4,63	4,65	4,63	4,70	73K	48
09/10/2020	-0,21%	-0,01	4,69	4,67	4,67	4,75	68K	24
08/10/2020	1,08%	0,05	4,70	4,76	4,68	4,77	17K	20
07/10/2020	0,87%	0,04	4,65	4,67	4,65	4,80	71K	53
06/10/2020	-1,71%	-0,08	4,61	4,60	4,58	4,65	30K	25
05/10/2020	-0,21%	-0,01	4,69	4,70	4,65	4,70	22K	19
02/10/2020	0,00%	0,00	4,70	4,70	4,70	4,72	34K	24
01/10/2020	-6,00%	-0,30	4,70	5,00	4,70	5,00	61K	47
30/09/2020	9,41%	0,43	5,00	4,57	4,46	5,00	228K	88
29/09/2020	-0,65%	-0,03	4,57	4,64	4,46	4,64	29K	24
28/09/2020	-1,50%	-0,07	4,60	4,66	4,49	4,66	54K	47
25/09/2020	-1,27%	-0,06	4,67	4,65	4,63	4,73	20K	17
24/09/2020	2,38%	0,11	4,73	4,62	4,59	4,73	22K	18
23/09/2020	-0,22%	-0,01	4,62	4,65	4,60	4,79	34K	31
22/09/2020	-1,07%	-0,05	4,63	4,61	4,61	4,70	34K	45
21/09/2020	-0,85%	-0,04	4,68	4,70	4,60	4,72	28K	48
18/09/2020	-2,68%	-0,13	4,72	4,72	4,70	4,84	28K	40
17/09/2020	-3,00%	-0,15	4,85	5,00	4,76	5,00	55K	50
16/09/2020	7,30%	0,34	5,00	4,66	4,60	5,00	115K	82
15/09/2020	1,08%	0,05	4,66	4,65	4,61	4,66	74K	48
14/09/2020	-0,65%	-0,03	4,61	4,64	4,57	4,75	74K	55
11/09/2020	-3,93%	-0,19	4,64	4,83	4,56	4,83	70K	64
10/09/2020	-1,83%	-0,09	4,83	4,89	4,73	5,08	49K	46
09/09/2020	-0,20%	-0,01	4,92	4,93	4,74	4,93	25K	27
08/09/2020	-0,60%	-0,03	4,93	4,99	4,90	5,11	46K	50
04/09/2020	-0,40%	-0,02	4,96	5,10	4,93	5,15	52K	39
03/09/2020	-3,11%	-0,16	4,98	5,14	4,97	5,45	464K	210
02/09/2020	4,90%	0,24	5,14	4,91	4,82	5,20	411K	128
01/09/2020	0,00%	0,00	4,90	4,93	4,79	5,16	169K	108
31/08/2020	0,41%	0,02	4,90	4,85	4,75	4,90	67K	55
28/08/2020	0,21%	0,01	4,88	4,98	4,85	4,98	54K	42
27/08/2020	-2,60%	-0,13	4,87	5,00	4,85	5,20	207K	117
26/08/2020	3,73%	0,18	5,00	5,01	4,82	5,29	607K	353
25/08/2020	2,12%	0,10	4,82	4,72	4,72	5,49	1M	550
24/08/2020	2,16%	0,10	4,72	4,62	4,56	4,80	127K	80
21/08/2020	0,43%	0,02	4,62	4,61	4,60	4,65	24K	27
20/08/2020	1,32%	0,06	4,60	4,47	4,47	4,60	62K	40
19/08/2020	1,11%	0,05	4,54	4,65	4,47	4,65	39K	26
18/08/2020	0,67%	0,03	4,49	4,47	4,47	4,55	14K	23
17/08/2020	-2,19%	-0,10	4,46	4,56	4,45	4,56	32K	26
14/08/2020	-0,44%	-0,02	4,56	4,58	4,50	4,60	25K	29
13/08/2020	-0,22%	-0,01	4,58	4,55	4,54	4,66	17K	27
12/08/2020	-1,92%	-0,09	4,59	4,68	4,56	4,72	24K	29
11/08/2020	-0,43%	-0,02	4,68	4,65	4,61	4,75	52K	29
10/08/2020	-1,67%	-0,08	4,70	4,75	4,61	4,76	36K	39
07/08/2020	0,00%	0,00	4,78	4,75	4,65	4,78	30K	33
06/08/2020	5,99%	0,27	4,78	4,51	4,51	4,78	57K	64
05/08/2020	-0,88%	-0,04	4,51	4,69	4,51	4,70	44K	48
04/08/2020	-4,81%	-0,23	4,55	4,78	4,55	4,78	90K	74
03/08/2020	-4,02%	-0,20	4,78	4,93	4,76	4,98	116K	87
31/07/2020	-2,35%	-0,12	4,98	4,90	4,76	4,99	171K	156
30/07/2020	10,63%	0,49	5,10	4,61	4,44	5,10	247K	94
29/07/2020	0,22%	0,01	4,61	4,52	4,52	4,65	52K	43
28/07/2020	-0,65%	-0,03	4,60	4,63	4,50	4,64	88K	96
27/07/2020	0,00%	0,00	4,63	4,70	4,60	4,70	96K	55
24/07/2020	-0,86%	-0,04	4,63	4,78	4,60	4,78	64K	49
23/07/2020	-2,51%	-0,12	4,67	4,79	4,65	4,80	109K	66
22/07/2020	-1,24%	-0,06	4,79	4,85	4,72	4,90	71K	61
21/07/2020	1,04%	0,05	4,85	4,80	4,72	4,93	102K	65
20/07/2020	1,91%	0,09	4,80	4,71	4,62	4,82	198K	93
17/07/2020	0,00%	0,00	4,71	4,75	4,69	4,75	133K	71
16/07/2020	-0,84%	-0,04	4,71	4,80	4,65	4,80	47K	42
15/07/2020	-1,04%	-0,05	4,75	4,86	4,67	4,95	158K	98
14/07/2020	0,00%	0,00	4,80	4,62	4,62	4,80	167K	119
13/07/2020	-1,23%	-0,06	4,80	4,98	4,76	5,00	141K	114
10/07/2020	3,40%	0,16	4,86	4,70	4,70	4,98	200K	138
09/07/2020	1,95%	0,09	4,70	4,70	4,63	4,70	40K	53
08/07/2020	-	-	4,61	4,70	4,56	4,70	69K	74

Date,Open,High,Low,Close,Volume
20-Jan-21,5.25,5.27,4.91,5.10,259282
19-Jan-21,5.07,5.40,5.03,5.18,414336
18-Jan-21,5.07,5.15,5.01,5.01,116171
15-Jan-21,5.00,5.37,5.00,5.05,277249
14-Jan-21,5.11,5.20,4.95,4.96,191675
13-Jan-21,5.00,5.25,4.95,4.95,215022
12-Jan-21,4.98,5.06,4.92,4.95,103200
11-Jan-21,5.05,5.15,4.93,4.95,104193
08-Jan-21,4.90,5.05,4.89,4.95,126621
07-Jan-21,4.95,5.04,4.86,4.86,154185
06-Jan-21,4.94,4.94,4.84,4.84,101151
05-Jan-21,5.10,5.10,4.87,4.89,191437
04-Jan-21,5.32,5.35,4.92,5.10,359324
30-Dec-20,4.85,5.38,4.81,5.38,352992
29-Dec-20,4.84,4.90,4.84,4.85,57807
28-Dec-20,4.91,4.96,4.82,4.82,128778
23-Dec-20,5.00,5.05,4.90,4.90,45631
22-Dec-20,4.83,5.02,4.83,5.00,167042
21-Dec-20,5.00,5.00,4.76,4.88,61755
18-Dec-20,4.76,5.03,4.71,5.01,225715
17-Dec-20,4.92,5.40,4.71,4.75,1055861
16-Dec-20,4.85,4.90,4.76,4.90,201698
15-Dec-20,4.75,4.84,4.75,4.80,73957
14-Dec-20,4.68,4.85,4.67,4.80,116605
11-Dec-20,4.82,4.84,4.69,4.69,192375
10-Dec-20,4.71,4.94,4.71,4.88,119629
09-Dec-20,4.81,4.81,4.68,4.80,204413
08-Dec-20,4.74,4.84,4.74,4.84,25791
07-Dec-20,4.83,4.94,4.63,4.77,224272
04-Dec-20,4.99,5.12,4.81,4.85,490559
03-Dec-20,4.96,5.12,4.80,4.97,453482
02-Dec-20,4.65,4.95,4.65,4.95,152997
01-Dec-20,4.70,4.82,4.64,4.79,127190
30-Nov-20,4.70,4.79,4.70,4.70,35517
27-Nov-20,4.75,4.79,4.62,4.62,124137
26-Nov-20,4.68,4.75,4.68,4.75,27921
25-Nov-20,4.72,4.75,4.68,4.74,72031
24-Nov-20,4.70,4.80,4.66,4.73,94054
23-Nov-20,4.60,4.80,4.60,4.70,146183
20-Nov-20,4.55,4.71,4.46,4.60,37235
19-Nov-20,4.44,4.65,4.39,4.64,109019
18-Nov-20,4.41,4.52,4.39,4.39,43120
17-Nov-20,4.41,4.49,4.35,4.41,62117
16-Nov-20,4.51,4.56,4.41,4.41,77144
13-Nov-20,4.38,4.47,4.30,4.46,49584
12-Nov-20,4.45,4.54,4.32,4.32,72593
11-Nov-20,4.55,4.57,4.36,4.52,198144
10-Nov-20,4.54,4.62,4.54,4.57,12316
09-Nov-20,4.51,4.68,4.50,4.55,57234
06-Nov-20,4.60,4.60,4.49,4.50,18559
05-Nov-20,4.50,4.65,4.50,4.54,45685
04-Nov-20,4.33,4.50,4.33,4.50,44377
03-Nov-20,4.30,4.50,4.27,4.50,111091
30-Oct-20,4.59,4.60,4.36,4.36,63473
29-Oct-20,4.50,4.50,4.25,4.45,200351
28-Oct-20,4.61,4.62,4.50,4.53,94851
27-Oct-20,4.66,4.72,4.61,4.68,26047
26-Oct-20,4.73,4.73,4.65,4.71,44039
23-Oct-20,4.70,4.70,4.65,4.70,27553
22-Oct-20,4.69,4.71,4.61,4.71,55015
21-Oct-20,4.67,4.71,4.57,4.64,42095
20-Oct-20,4.70,4.75,4.65,4.70,42808
19-Oct-20,4.70,4.73,4.60,4.67,107195
16-Oct-20,4.70,5.13,4.68,4.68,1027452
15-Oct-20,4.64,4.76,4.51,4.76,80012
14-Oct-20,4.65,4.74,4.63,4.63,49257
13-Oct-20,4.65,4.70,4.63,4.63,73173
09-Oct-20,4.67,4.75,4.67,4.69,68114
08-Oct-20,4.76,4.77,4.68,4.70,17490
07-Oct-20,4.67,4.80,4.65,4.65,70716
06-Oct-20,4.60,4.65,4.58,4.61,30019
05-Oct-20,4.70,4.70,4.65,4.69,21918
02-Oct-20,4.70,4.72,4.70,4.70,33880
01-Oct-20,5.00,5.00,4.70,4.70,61376
30-Sep-20,4.57,5.00,4.46,5.00,228196
29-Sep-20,4.64,4.64,4.46,4.57,28517
28-Sep-20,4.66,4.66,4.49,4.60,54216
25-Sep-20,4.65,4.73,4.63,4.67,20002
24-Sep-20,4.62,4.73,4.59,4.73,22220
23-Sep-20,4.65,4.79,4.60,4.62,34219
22-Sep-20,4.61,4.70,4.61,4.63,33915
21-Sep-20,4.70,4.72,4.60,4.68,28323
18-Sep-20,4.72,4.84,4.70,4.72,27506
17-Sep-20,5.00,5.00,4.76,4.85,54780
16-Sep-20,4.66,5.00,4.60,5.00,114550
15-Sep-20,4.65,4.66,4.61,4.66,73881
14-Sep-20,4.64,4.75,4.57,4.61,74185
11-Sep-20,4.83,4.83,4.56,4.64,69868
10-Sep-20,4.89,5.08,4.73,4.83,48513
09-Sep-20,4.93,4.93,4.74,4.92,24812
08-Sep-20,4.99,5.11,4.90,4.93,46496
04-Sep-20,5.10,5.15,4.93,4.96,51650
03-Sep-20,5.14,5.45,4.97,4.98,464281
02-Sep-20,4.91,5.20,4.82,5.14,410960
01-Sep-20,4.93,5.16,4.79,4.90,168811
31-Aug-20,4.85,4.90,4.75,4.90,67414
28-Aug-20,4.98,4.98,4.85,4.88,53892
27-Aug-20,5.00,5.20,4.85,4.87,207443
26-Aug-20,5.01,5.29,4.82,5.00,607277
25-Aug-20,4.72,5.49,4.72,4.82,1084851
24-Aug-20,4.62,4.80,4.56,4.72,127461
21-Aug-20,4.61,4.65,4.60,4.62,23999
20-Aug-20,4.47,4.60,4.47,4.60,61885
19-Aug-20,4.65,4.65,4.47,4.54,39092
18-Aug-20,4.47,4.55,4.47,4.49,13510
17-Aug-20,4.56,4.56,4.45,4.46,31911
14-Aug-20,4.58,4.60,4.50,4.56,24517
13-Aug-20,4.55,4.66,4.54,4.58,17402
12-Aug-20,4.68,4.72,4.56,4.59,23559
11-Aug-20,4.65,4.75,4.61,4.68,51632
10-Aug-20,4.75,4.76,4.61,4.70,35554
07-Aug-20,4.75,4.78,4.65,4.78,30344
06-Aug-20,4.51,4.78,4.51,4.78,56915
05-Aug-20,4.69,4.70,4.51,4.51,44116
04-Aug-20,4.78,4.78,4.55,4.55,90160
03-Aug-20,4.93,4.98,4.76,4.78,116087
31-Jul-20,4.90,4.99,4.76,4.98,170763
30-Jul-20,4.61,5.10,4.44,5.10,247373
29-Jul-20,4.52,4.65,4.52,4.61,51982
28-Jul-20,4.63,4.64,4.50,4.60,87939
27-Jul-20,4.70,4.70,4.60,4.63,95923
24-Jul-20,4.78,4.78,4.60,4.63,63777
23-Jul-20,4.79,4.80,4.65,4.67,109424
22-Jul-20,4.85,4.90,4.72,4.79,70796
21-Jul-20,4.80,4.93,4.72,4.85,102451
20-Jul-20,4.71,4.82,4.62,4.80,198117
17-Jul-20,4.75,4.75,4.69,4.71,132917
16-Jul-20,4.80,4.80,4.65,4.71,47320
15-Jul-20,4.86,4.95,4.67,4.75,157572
14-Jul-20,4.62,4.80,4.62,4.80,167195
13-Jul-20,4.98,5.00,4.76,4.80,140867
10-Jul-20,4.70,4.98,4.70,4.86,199864
09-Jul-20,4.70,4.70,4.63,4.70,39756
08-Jul-20,4.70,4.70,4.56,4.61,69464

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PTNT4

cotações, gráficos e mais...