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
20/09/2021	29,07%	5,23	23,22	17,82	16,50	23,97	2M	503
17/09/2021	19,22%	2,90	17,99	15,10	15,10	17,99	3M	790
16/09/2021	9,83%	1,35	15,09	13,94	13,50	15,28	3M	677
15/09/2021	6,76%	0,87	13,74	13,25	13,15	13,89	516K	271
14/09/2021	-1,15%	-0,15	12,87	13,36	12,87	13,36	87K	44
13/09/2021	-0,23%	-0,03	13,02	13,14	12,71	13,43	108K	66
10/09/2021	2,84%	0,36	13,05	12,69	12,69	13,47	348K	160
09/09/2021	5,75%	0,69	12,69	12,39	12,34	13,24	166K	105
08/09/2021	-4,31%	-0,54	12,00	12,59	11,70	13,36	310K	166
06/09/2021	0,32%	0,04	12,54	12,69	12,40	12,99	242K	128
03/09/2021	-1,57%	-0,20	12,50	12,84	12,21	13,41	484K	161

02/09/2021	-7,30%	-1,00	12,70	13,84	12,50	13,94	605K	154
01/09/2021	1,26%	0,17	13,70	13,87	13,48	13,97	268K	128
31/08/2021	-0,66%	-0,09	13,53	13,69	13,31	13,99	159K	87
30/08/2021	0,89%	0,12	13,62	13,69	13,56	13,98	155K	80
27/08/2021	-0,74%	-0,10	13,50	13,79	13,00	13,79	191K	95
26/08/2021	-0,87%	-0,12	13,60	13,85	13,58	13,85	31K	15
25/08/2021	2,62%	0,35	13,72	13,44	13,44	14,04	223K	89
24/08/2021	-2,12%	-0,29	13,37	13,66	13,27	13,77	370K	126
23/08/2021	-0,73%	-0,10	13,66	13,83	13,66	14,11	257K	99
20/08/2021	-7,03%	-1,04	13,76	14,92	13,75	15,89	1M	457
19/08/2021	3,14%	0,45	14,80	14,52	14,14	15,00	352K	178
18/08/2021	4,06%	0,56	14,35	13,60	13,46	15,47	383K	190
17/08/2021	0,88%	0,12	13,79	13,63	13,45	13,98	110K	52
16/08/2021	-7,01%	-1,03	13,67	14,89	13,21	15,11	397K	123
13/08/2021	0,68%	0,10	14,70	14,33	14,32	15,42	227K	102
12/08/2021	-4,89%	-0,75	14,60	15,36	14,34	15,65	200K	63
11/08/2021	-0,58%	-0,09	15,35	15,44	15,10	15,99	335K	163
10/08/2021	0,92%	0,14	15,44	15,39	15,20	15,83	339K	136
09/08/2021	0,66%	0,10	15,30	15,37	15,10	15,48	61K	34
06/08/2021	0,73%	0,11	15,20	15,11	14,80	15,63	493K	218
05/08/2021	8,48%	1,18	15,09	14,09	13,80	15,20	1M	420
04/08/2021	3,04%	0,41	13,91	13,75	13,65	14,98	1M	469
03/08/2021	-3,98%	-0,56	13,50	14,31	13,50	14,31	217K	82
02/08/2021	0,43%	0,06	14,06	14,56	13,52	15,11	528K	221
30/07/2021	-5,53%	-0,82	14,00	14,95	14,00	15,75	498K	150
29/07/2021	-1,79%	-0,27	14,82	15,09	14,74	15,84	564K	240
28/07/2021	2,72%	0,40	15,09	14,89	14,77	15,65	502K	220
27/07/2021	3,96%	0,56	14,69	14,89	14,50	15,55	751K	326
26/07/2021	-3,75%	-0,55	14,13	14,68	14,13	14,90	310K	136
23/07/2021	4,86%	0,68	14,68	13,85	13,70	14,68	829K	241
22/07/2021	-1,75%	-0,25	14,00	14,30	13,51	14,45	632K	165
21/07/2021	0,21%	0,03	14,25	14,50	13,10	14,97	815K	293
20/07/2021	5,72%	0,77	14,22	13,29	13,07	14,57	1M	518
19/07/2021	1,66%	0,22	13,45	13,63	13,06	14,00	477K	177
16/07/2021	-0,97%	-0,13	13,23	13,77	13,20	14,06	453K	236
15/07/2021	-6,57%	-0,94	13,36	14,52	13,36	14,91	847K	405
14/07/2021	-8,39%	-1,31	14,30	15,41	14,03	15,85	2M	927
13/07/2021	14,86%	2,02	15,61	13,90	13,90	15,73	4M	1.535
12/07/2021	4,46%	0,58	13,59	12,99	12,99	13,90	163K	97
08/07/2021	-3,41%	-0,46	13,01	13,60	12,65	13,60	263K	120
07/07/2021	-3,09%	-0,43	13,47	13,89	12,80	14,98	505K	199
06/07/2021	-6,40%	-0,95	13,90	14,85	13,70	15,43	531K	217
05/07/2021	-3,38%	-0,52	14,85	15,70	14,31	15,79	305K	152
02/07/2021	3,99%	0,59	15,37	14,82	14,78	16,13	1M	433
01/07/2021	5,65%	0,79	14,78	13,84	13,84	14,80	535K	194
30/06/2021	-0,71%	-0,10	13,99	14,09	13,78	14,12	116K	57
29/06/2021	0,86%	0,12	14,09	13,34	13,34	14,19	114K	52
28/06/2021	0,14%	0,02	13,97	14,38	13,82	14,46	184K	101
25/06/2021	2,27%	0,31	13,95	13,58	13,50	14,35	458K	213
24/06/2021	-0,22%	-0,03	13,64	13,64	13,23	13,82	264K	137
23/06/2021	0,89%	0,12	13,67	13,08	13,08	13,79	211K	83
22/06/2021	3,83%	0,50	13,55	13,11	13,01	13,71	287K	188
21/06/2021	0,15%	0,02	13,05	12,70	12,70	13,26	43K	33
18/06/2021	-1,96%	-0,26	13,03	13,28	12,84	13,40	90K	41
17/06/2021	-1,77%	-0,24	13,29	13,49	13,05	13,53	77K	51
16/06/2021	-2,87%	-0,40	13,53	13,86	13,28	13,97	76K	51
15/06/2021	7,90%	1,02	13,93	12,78	12,73	13,97	178K	102
14/06/2021	0,78%	0,10	12,91	12,86	12,84	13,13	123K	39
11/06/2021	-2,81%	-0,37	12,81	13,53	12,76	13,56	330K	105
10/06/2021	-3,87%	-0,53	13,18	13,86	13,18	14,50	462K	192
09/06/2021	4,18%	0,55	13,71	13,20	13,00	13,94	327K	166
08/06/2021	-3,80%	-0,52	13,16	13,64	13,04	13,68	134K	68
07/06/2021	1,71%	0,23	13,68	13,79	13,14	13,99	409K	118
04/06/2021	-5,15%	-0,73	13,45	13,60	13,31	14,17	512K	123
02/06/2021	0,14%	0,02	14,18	14,31	13,71	14,31	104K	41
01/06/2021	0,00%	0,00	14,16	14,49	13,57	14,49	268K	132
31/05/2021	-1,32%	-0,19	14,16	14,39	14,00	15,45	859K	313
28/05/2021	1,41%	0,20	14,35	14,03	13,69	14,43	227K	106
27/05/2021	-0,70%	-0,10	14,15	14,26	13,91	14,55	116K	66
26/05/2021	-0,42%	-0,06	14,25	14,58	13,87	15,00	297K	118
25/05/2021	2,21%	0,31	14,31	14,11	13,67	14,68	417K	177
24/05/2021	-1,27%	-0,18	14,00	14,19	13,74	14,74	291K	88
21/05/2021	0,00%	0,00	14,18	14,24	13,70	14,28	166K	80
20/05/2021	2,01%	0,28	14,18	14,14	13,81	14,37	154K	77
19/05/2021	0,87%	0,12	13,90	13,59	13,59	14,17	163K	61
18/05/2021	4,79%	0,63	13,78	13,29	13,29	13,97	208K	105
17/05/2021	1,15%	0,15	13,15	13,49	12,88	13,99	160K	86
14/05/2021	0,31%	0,04	13,00	13,23	12,79	13,39	158K	71
13/05/2021	-10,50%	-1,52	12,96	14,39	12,52	14,63	479K	145
12/05/2021	-3,47%	-0,52	14,48	15,18	14,20	15,18	111K	56
11/05/2021	0,67%	0,10	15,00	14,94	14,60	15,55	255K	127
10/05/2021	3,33%	0,48	14,90	14,61	14,59	15,00	105K	56
07/05/2021	0,28%	0,04	14,42	14,45	14,21	14,70	86K	43
06/05/2021	2,71%	0,38	14,38	14,66	14,20	15,00	302K	113
05/05/2021	-5,34%	-0,79	14,00	14,89	14,00	15,29	330K	153
04/05/2021	2,00%	0,29	14,79	14,69	13,30	15,92	642K	309
03/05/2021	-9,88%	-1,59	14,50	16,49	14,50	16,49	482K	193
30/04/2021	-1,89%	-0,31	16,09	16,61	15,53	16,61	155K	48
29/04/2021	-0,18%	-0,03	16,40	16,70	16,00	16,80	245K	91
28/04/2021	-3,35%	-0,57	16,43	17,15	16,43	17,29	518K	206
27/04/2021	1,43%	0,24	17,00	16,96	16,00	17,04	670K	238
26/04/2021	-0,24%	-0,04	16,76	17,00	16,20	17,47	183K	97
23/04/2021	1,82%	0,30	16,80	16,72	16,50	17,50	564K	186
22/04/2021	-1,20%	-0,20	16,50	16,86	16,40	17,97	937K	379
20/04/2021	1,77%	0,29	16,70	16,96	16,35	17,60	393K	165
19/04/2021	1,11%	0,18	16,41	16,43	16,11	17,50	729K	297
16/04/2021	2,46%	0,39	16,23	15,91	15,05	16,55	1M	444
15/04/2021	3,94%	0,60	15,84	15,84	15,15	16,30	757K	343
14/04/2021	-3,42%	-0,54	15,24	15,90	15,23	16,00	321K	145
13/04/2021	3,68%	0,56	15,78	15,41	15,12	16,87	742K	316
12/04/2021	2,15%	0,32	15,22	15,11	14,80	16,00	1M	407
09/04/2021	-3,75%	-0,58	14,90	15,15	14,90	15,68	126K	75
08/04/2021	1,18%	0,18	15,48	15,31	14,00	15,97	643K	272
07/04/2021	1,06%	0,16	15,30	15,20	14,65	16,69	3M	1.035
06/04/2021	12,31%	1,66	15,14	13,63	13,63	18,00	9M	2.868
05/04/2021	-7,42%	-1,08	13,48	13,50	13,00	14,84	958K	466
01/04/2021	-13,85%	-2,34	14,56	16,33	14,20	17,50	4M	1.657
31/03/2021	49,56%	5,60	16,90	11,43	11,43	17,88	4M	1.294
30/03/2021	0,36%	0,04	11,30	11,40	10,89	11,78	345K	235
29/03/2021	-3,68%	-0,43	11,26	11,50	10,50	11,50	103K	60
26/03/2021	-5,34%	-0,66	11,69	11,70	10,00	12,35	1M	862
25/03/2021	51,53%	4,20	12,35	8,40	8,40	12,64	909K	539
24/03/2021	-3,78%	-0,32	8,15	8,49	8,15	8,49	87K	40
23/03/2021	1,32%	0,11	8,47	8,44	8,30	8,79	71K	49
22/03/2021	1,46%	0,12	8,36	8,42	8,25	8,45	70K	53
19/03/2021	-1,67%	-0,14	8,24	8,45	8,20	8,45	167K	91
18/03/2021	-1,06%	-0,09	8,38	8,73	8,25	8,73	246K	66
17/03/2021	-1,51%	-0,13	8,47	8,69	8,33	8,78	119K	60
16/03/2021	-0,35%	-0,03	8,60	8,84	8,35	8,84	55K	33
15/03/2021	6,02%	0,49	8,63	8,19	8,19	8,77	145K	107
12/03/2021	-2,40%	-0,20	8,14	8,25	8,14	8,49	137K	67
11/03/2021	2,84%	0,23	8,34	8,29	8,01	8,38	93K	70
10/03/2021	-	-	8,11	8,15	8,00	8,40	131K	99

Date,Open,High,Low,Close,Volume
20-Sep-21,17.82,23.97,16.50,23.22,2108429
17-Sep-21,15.10,17.99,15.10,17.99,2828751
16-Sep-21,13.94,15.28,13.50,15.09,2878656
15-Sep-21,13.25,13.89,13.15,13.74,516181
14-Sep-21,13.36,13.36,12.87,12.87,87154
13-Sep-21,13.14,13.43,12.71,13.02,108041
10-Sep-21,12.69,13.47,12.69,13.05,348489
09-Sep-21,12.39,13.24,12.34,12.69,166451
08-Sep-21,12.59,13.36,11.70,12.00,309546
06-Sep-21,12.69,12.99,12.40,12.54,241934
03-Sep-21,12.84,13.41,12.21,12.50,483971
02-Sep-21,13.84,13.94,12.50,12.70,605444
01-Sep-21,13.87,13.97,13.48,13.70,267697
31-Aug-21,13.69,13.99,13.31,13.53,158788
30-Aug-21,13.69,13.98,13.56,13.62,154570
27-Aug-21,13.79,13.79,13.00,13.50,190602
26-Aug-21,13.85,13.85,13.58,13.60,31389
25-Aug-21,13.44,14.04,13.44,13.72,223221
24-Aug-21,13.66,13.77,13.27,13.37,369984
23-Aug-21,13.83,14.11,13.66,13.66,256825
20-Aug-21,14.92,15.89,13.75,13.76,1265011
19-Aug-21,14.52,15.00,14.14,14.80,351739
18-Aug-21,13.60,15.47,13.46,14.35,382934
17-Aug-21,13.63,13.98,13.45,13.79,109620
16-Aug-21,14.89,15.11,13.21,13.67,397499
13-Aug-21,14.33,15.42,14.32,14.70,227299
12-Aug-21,15.36,15.65,14.34,14.60,199651
11-Aug-21,15.44,15.99,15.10,15.35,335098
10-Aug-21,15.39,15.83,15.20,15.44,339214
09-Aug-21,15.37,15.48,15.10,15.30,61261
06-Aug-21,15.11,15.63,14.80,15.20,492775
05-Aug-21,14.09,15.20,13.80,15.09,1170951
04-Aug-21,13.75,14.98,13.65,13.91,1026280
03-Aug-21,14.31,14.31,13.50,13.50,216906
02-Aug-21,14.56,15.11,13.52,14.06,528415
30-Jul-21,14.95,15.75,14.00,14.00,497860
29-Jul-21,15.09,15.84,14.74,14.82,564213
28-Jul-21,14.89,15.65,14.77,15.09,501617
27-Jul-21,14.89,15.55,14.50,14.69,751407
26-Jul-21,14.68,14.90,14.13,14.13,310264
23-Jul-21,13.85,14.68,13.70,14.68,828824
22-Jul-21,14.30,14.45,13.51,14.00,631770
21-Jul-21,14.50,14.97,13.10,14.25,815092
20-Jul-21,13.29,14.57,13.07,14.22,1370469
19-Jul-21,13.63,14.00,13.06,13.45,476970
16-Jul-21,13.77,14.06,13.20,13.23,452534
15-Jul-21,14.52,14.91,13.36,13.36,846655
14-Jul-21,15.41,15.85,14.03,14.30,2104343
13-Jul-21,13.90,15.73,13.90,15.61,3776218
12-Jul-21,12.99,13.90,12.99,13.59,162957
08-Jul-21,13.60,13.60,12.65,13.01,263265
07-Jul-21,13.89,14.98,12.80,13.47,505288
06-Jul-21,14.85,15.43,13.70,13.90,530791
05-Jul-21,15.70,15.79,14.31,14.85,305226
02-Jul-21,14.82,16.13,14.78,15.37,1234596
01-Jul-21,13.84,14.80,13.84,14.78,535493
30-Jun-21,14.09,14.12,13.78,13.99,116067
29-Jun-21,13.34,14.19,13.34,14.09,114466
28-Jun-21,14.38,14.46,13.82,13.97,184173
25-Jun-21,13.58,14.35,13.50,13.95,458409
24-Jun-21,13.64,13.82,13.23,13.64,263791
23-Jun-21,13.08,13.79,13.08,13.67,211476
22-Jun-21,13.11,13.71,13.01,13.55,286788
21-Jun-21,12.70,13.26,12.70,13.05,43218
18-Jun-21,13.28,13.40,12.84,13.03,90273
17-Jun-21,13.49,13.53,13.05,13.29,76993
16-Jun-21,13.86,13.97,13.28,13.53,75812
15-Jun-21,12.78,13.97,12.73,13.93,178180
14-Jun-21,12.86,13.13,12.84,12.91,122579
11-Jun-21,13.53,13.56,12.76,12.81,329710
10-Jun-21,13.86,14.50,13.18,13.18,462417
09-Jun-21,13.20,13.94,13.00,13.71,326946
08-Jun-21,13.64,13.68,13.04,13.16,133813
07-Jun-21,13.79,13.99,13.14,13.68,408803
04-Jun-21,13.60,14.17,13.31,13.45,511605
02-Jun-21,14.31,14.31,13.71,14.18,104081
01-Jun-21,14.49,14.49,13.57,14.16,267919
31-May-21,14.39,15.45,14.00,14.16,859092
28-May-21,14.03,14.43,13.69,14.35,227450
27-May-21,14.26,14.55,13.91,14.15,115704
26-May-21,14.58,15.00,13.87,14.25,297069
25-May-21,14.11,14.68,13.67,14.31,417255
24-May-21,14.19,14.74,13.74,14.00,291207
21-May-21,14.24,14.28,13.70,14.18,166148
20-May-21,14.14,14.37,13.81,14.18,154175
19-May-21,13.59,14.17,13.59,13.90,163127
18-May-21,13.29,13.97,13.29,13.78,208240
17-May-21,13.49,13.99,12.88,13.15,160111
14-May-21,13.23,13.39,12.79,13.00,157658
13-May-21,14.39,14.63,12.52,12.96,478721
12-May-21,15.18,15.18,14.20,14.48,110903
11-May-21,14.94,15.55,14.60,15.00,254550
10-May-21,14.61,15.00,14.59,14.90,105327
07-May-21,14.45,14.70,14.21,14.42,85584
06-May-21,14.66,15.00,14.20,14.38,302294
05-May-21,14.89,15.29,14.00,14.00,330094
04-May-21,14.69,15.92,13.30,14.79,642266
03-May-21,16.49,16.49,14.50,14.50,482222
30-Apr-21,16.61,16.61,15.53,16.09,155262
29-Apr-21,16.70,16.80,16.00,16.40,244777
28-Apr-21,17.15,17.29,16.43,16.43,518052
27-Apr-21,16.96,17.04,16.00,17.00,669796
26-Apr-21,17.00,17.47,16.20,16.76,183342
23-Apr-21,16.72,17.50,16.50,16.80,563895
22-Apr-21,16.86,17.97,16.40,16.50,937329
20-Apr-21,16.96,17.60,16.35,16.70,393436
19-Apr-21,16.43,17.50,16.11,16.41,728534
16-Apr-21,15.91,16.55,15.05,16.23,1049453
15-Apr-21,15.84,16.30,15.15,15.84,757371
14-Apr-21,15.90,16.00,15.23,15.24,321255
13-Apr-21,15.41,16.87,15.12,15.78,742449
12-Apr-21,15.11,16.00,14.80,15.22,1175867
09-Apr-21,15.15,15.68,14.90,14.90,126471
08-Apr-21,15.31,15.97,14.00,15.48,642823
07-Apr-21,15.20,16.69,14.65,15.30,2678518
06-Apr-21,13.63,18.00,13.63,15.14,9011884
05-Apr-21,13.50,14.84,13.00,13.48,957654
01-Apr-21,16.33,17.50,14.20,14.56,3951836
31-Mar-21,11.43,17.88,11.43,16.90,3517515
30-Mar-21,11.40,11.78,10.89,11.30,344538
29-Mar-21,11.50,11.50,10.50,11.26,102533
26-Mar-21,11.70,12.35,10.00,11.69,1349243
25-Mar-21,8.40,12.64,8.40,12.35,909177
24-Mar-21,8.49,8.49,8.15,8.15,87160
23-Mar-21,8.44,8.79,8.30,8.47,70796
22-Mar-21,8.42,8.45,8.25,8.36,70348
19-Mar-21,8.45,8.45,8.20,8.24,166968
18-Mar-21,8.73,8.73,8.25,8.38,245977
17-Mar-21,8.69,8.78,8.33,8.47,118547
16-Mar-21,8.84,8.84,8.35,8.60,54981
15-Mar-21,8.19,8.77,8.19,8.63,145387
12-Mar-21,8.25,8.49,8.14,8.14,136665
11-Mar-21,8.29,8.38,8.01,8.34,92675
10-Mar-21,8.15,8.40,8.00,8.11,131021

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PTNT3

cotações, gráficos e mais...