ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: PTBL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/20200,99%0,055,105,024,885,117M3.684
27/02/2020-6,31%-0,345,055,285,055,407M3.977
26/02/2020-10,17%-0,615,395,585,365,666M2.265
21/02/20203,45%0,206,005,765,626,007M2.861
20/02/2020-3,97%-0,245,806,055,806,115M2.133
19/02/20203,42%0,206,045,815,816,044M1.302
18/02/2020-0,17%-0,015,845,765,725,904M1.469
17/02/2020-2,99%-0,185,856,005,856,014M973
14/02/20202,73%0,166,035,895,866,034M1.506
13/02/2020-2,98%-0,185,875,935,806,034M1.727
12/02/20200,83%0,056,055,995,826,055M1.283
11/02/20208,50%0,476,005,595,586,005M1.981
10/02/2020-2,47%-0,145,535,605,475,795M1.903
07/02/2020-6,90%-0,425,675,995,676,028M1.913
06/02/2020-0,81%-0,056,096,145,936,176M2.315
05/02/2020-0,97%-0,066,146,236,126,283M1.738
04/02/2020-2,21%-0,146,206,396,176,447M2.407
03/02/20206,02%0,366,345,915,876,347M2.729
31/01/20200,50%0,035,985,905,765,984M1.533
30/01/2020-2,62%-0,165,956,005,806,047M2.805
29/01/2020-5,71%-0,376,116,516,116,557M1.803
28/01/20204,18%0,266,486,346,046,4811M2.912
27/01/2020-7,16%-0,486,226,606,216,6013M3.728
24/01/20202,13%0,146,706,586,356,7011M2.368
23/01/2020-1,50%-0,106,566,666,506,666M2.939
22/01/20206,56%0,416,666,286,166,669M2.456
21/01/2020-2,80%-0,186,256,386,226,528M2.714
20/01/20206,99%0,426,436,025,996,4310M3.056
17/01/20201,52%0,096,015,925,866,036M1.729
16/01/20200,68%0,045,925,895,826,009M2.476
15/01/20201,38%0,085,885,785,756,009M2.337
14/01/20201,75%0,105,805,735,605,834M1.615
13/01/2020-1,72%-0,105,705,775,705,865M1.825
10/01/20200,69%0,045,805,835,645,835M1.808
09/01/20200,17%0,015,765,765,535,879M3.045
08/01/20205,50%0,305,755,415,395,799M2.645
07/01/20201,49%0,085,455,405,325,453M987
06/01/20200,00%0,005,375,295,115,406M1.889
03/01/2020-0,92%-0,055,375,345,215,423M1.143
02/01/20200,93%0,055,425,375,375,483M1.058
30/12/2019-0,56%-0,035,375,455,275,456M2.921
27/12/2019-0,92%-0,055,405,485,285,504M1.600
26/12/20195,01%0,265,455,235,225,456M1.915
23/12/20191,76%0,095,195,105,105,202M597
20/12/2019-0,39%-0,025,105,145,035,193M1.575
19/12/20192,61%0,135,125,025,025,123M1.419
18/12/20190,40%0,024,995,004,905,023M816
17/12/2019-2,74%-0,144,975,134,965,174M1.416
16/12/20190,59%0,035,115,105,035,266M3.057
13/12/20193,67%0,185,084,954,765,1610M2.616
12/12/20192,30%0,114,904,834,804,975M1.511
11/12/20190,00%0,004,794,794,694,888M2.474
10/12/20191,91%0,094,794,704,604,816M2.004
09/12/20195,38%0,244,704,504,444,719M2.791
06/12/2019-0,89%-0,044,464,504,454,523M1.193
05/12/20190,22%0,014,504,524,414,566M1.578
04/12/20198,19%0,344,494,164,164,5415M3.758
03/12/20191,22%0,054,154,104,034,183M1.058
02/12/20190,99%0,044,104,074,014,173M1.120
29/11/20191,25%0,054,064,013,994,061M702
28/11/2019-0,50%-0,024,014,023,994,031M489
27/11/2019-0,49%-0,024,034,054,004,071M500
26/11/2019-1,22%-0,054,054,103,974,102M760
25/11/20190,49%0,024,104,064,054,152M763
22/11/20192,26%0,094,084,004,004,102M724
21/11/20190,25%0,013,993,993,954,013M1.099
19/11/2019-0,25%-0,013,984,003,964,032M667
18/11/2019-3,16%-0,133,994,093,984,104M1.366
14/11/20193,26%0,134,123,993,994,122M770
13/11/2019-0,75%-0,033,994,013,974,041M717
12/11/2019-0,25%-0,014,024,033,994,072M710
11/11/2019-0,98%-0,044,034,093,974,091M537
08/11/2019-1,45%-0,064,074,134,034,141M552
07/11/20190,24%0,014,134,134,104,201M661
06/11/2019-3,51%-0,154,124,254,094,272M993
05/11/20195,17%0,214,274,084,074,275M1.400
04/11/20191,00%0,044,064,044,014,102M641
01/11/20191,01%0,044,023,983,984,021M500
31/10/2019-1,00%-0,043,984,013,984,031M620
30/10/20191,01%0,044,023,983,974,051M370
29/10/20190,25%0,013,983,983,974,02902K440
28/10/2019-0,50%-0,023,973,983,974,02861K479
25/10/2019-0,99%-0,043,994,053,984,062M584
24/10/2019-2,66%-0,114,034,124,014,142M694
23/10/20190,00%0,004,144,164,104,201M470
22/10/20190,00%0,004,144,114,084,162M530
21/10/20193,50%0,144,143,993,974,162M697
18/10/20190,76%0,034,003,973,944,011M601
17/10/2019-1,00%-0,043,974,033,974,041M502
16/10/20190,50%0,024,013,993,964,04806K338
15/10/2019-0,25%-0,013,994,023,994,05997K486
14/10/20190,00%0,004,004,003,984,061M640
11/10/20191,27%0,054,003,983,944,062M961
10/10/2019-0,50%-0,023,953,973,904,011M553
09/10/20191,02%0,043,973,973,974,02876K563
08/10/2019-2,00%-0,083,934,023,934,082M725
07/10/2019-2,43%-0,104,014,104,014,111.000K438
04/10/20190,49%0,024,114,144,074,231M489
03/10/20191,74%0,074,094,044,014,112M824
02/10/2019-3,60%-0,154,024,164,004,163M923
01/10/2019-0,71%-0,034,174,304,124,313M878
30/09/2019-1,64%-0,074,204,304,154,302M761
27/09/20191,18%0,054,274,224,224,374M1.159
26/09/2019-2,09%-0,094,224,244,184,294M1.369
25/09/20198,56%0,344,313,943,904,339M2.675
24/09/2019-1,49%-0,063,974,013,924,032M1.147
23/09/20192,28%0,094,033,943,874,033M1.328
20/09/2019-1,75%-0,073,944,023,944,051M1.604
19/09/2019-1,96%-0,084,014,094,014,152M917
18/09/20191,24%0,054,094,074,054,14816K485
17/09/20192,28%0,094,043,943,944,122M900
16/09/2019-2,23%-0,093,954,023,874,022M840
13/09/2019-0,74%-0,034,044,104,014,141M696
12/09/2019-4,24%-0,184,074,254,074,302M1.230
11/09/20191,19%0,054,254,264,064,277M2.435
10/09/201912,00%0,454,203,803,794,208M2.793
09/09/2019-1,32%-0,053,753,773,683,831M829
06/09/20190,26%0,013,803,793,773,83835K469
05/09/20190,80%0,033,793,803,773,83869K492
04/09/20192,17%0,083,763,743,673,771M651
03/09/2019-3,16%-0,123,683,803,673,852M848
02/09/20191,33%0,053,803,793,763,831M581
30/08/2019-2,60%-0,103,753,853,753,912M985
29/08/20194,90%0,183,853,673,663,853M1.374
28/08/20196,69%0,233,673,443,423,672M1.245
27/08/20192,38%0,083,443,383,333,513M1.656
26/08/2019-4,55%-0,163,363,533,283,584M2.638
23/08/2019-3,30%-0,123,523,653,423,654M2.164
22/08/2019-0,82%-0,033,643,673,613,741M743
21/08/20192,80%0,103,673,623,613,702M2.075
20/08/2019-3,77%-0,143,573,713,553,712M1.944
19/08/20192,77%0,103,713,623,583,742M1.128
16/08/2019-2,17%-0,083,613,703,583,802M1.628
15/08/2019--3,693,863,603,917M2.771


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br