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
19/11/2024	-1,21%	-0,11	8,98	9,00	8,95	9,20	10K	11
18/11/2024	0,78%	0,07	9,09	9,29	8,97	9,29	5K	5
14/11/2024	1,92%	0,17	9,02	9,19	9,02	9,19	2K	2
13/11/2024	-2,75%	-0,25	8,85	8,98	8,85	9,12	8K	9
12/11/2024	-1,09%	-0,10	9,10	9,23	9,10	9,34	4K	4
11/11/2024	-0,43%	-0,04	9,20	9,28	9,20	9,28	3K	3
08/11/2024	-0,54%	-0,05	9,24	9,42	9,24	9,42	3K	3

07/11/2024	-0,43%	-0,04	9,29	9,33	9,29	9,33	5K	3
06/11/2024	-1,69%	-0,16	9,33	9,35	9,32	9,35	5K	5
05/11/2024	0,53%	0,05	9,49	9,44	9,22	9,50	28K	24
04/11/2024	-2,18%	-0,21	9,44	9,22	9,22	9,54	5K	5
01/11/2024	1,26%	0,12	9,65	9,76	9,33	9,76	10K	10
31/10/2024	1,82%	0,17	9,53	9,30	9,25	9,59	11K	10
30/10/2024	-1,47%	-0,14	9,36	9,36	9,36	9,36	2K	2
29/10/2024	1,06%	0,10	9,50	9,35	9,35	9,58	15K	13
28/10/2024	0,75%	0,07	9,40	9,48	9,31	9,48	5K	4
25/10/2024	1,41%	0,13	9,33	9,29	9,28	9,55	12K	11
24/10/2024	-3,36%	-0,32	9,20	9,40	9,11	9,43	24K	22
22/10/2024	-0,94%	-0,09	9,52	9,34	9,34	9,55	3K	3
15/10/2024	0,63%	0,06	9,61	9,70	9,61	9,70	2K	2
14/10/2024	-0,52%	-0,05	9,55	9,55	9,55	9,55	955	1
11/10/2024	-0,41%	-0,04	9,60	9,60	9,60	9,60	960	1
09/10/2024	-1,93%	-0,19	9,64	9,64	9,64	9,64	964	1
08/10/2024	0,92%	0,09	9,83	9,54	9,54	9,83	2K	2
07/10/2024	0,41%	0,04	9,74	9,62	9,62	9,97	4K	4
04/10/2024	3,19%	0,30	9,70	9,72	9,52	9,72	3K	3
03/10/2024	0,97%	0,09	9,40	9,35	9,34	9,71	7K	7
02/10/2024	-5,10%	-0,50	9,31	9,73	9,31	9,73	12K	11
01/10/2024	-0,71%	-0,07	9,81	9,77	9,77	10,18	6K	6
30/09/2024	-6,35%	-0,67	9,88	10,02	9,88	10,26	14K	11
27/09/2024	-9,83%	-1,15	10,55	10,50	10,00	10,60	60K	29
26/09/2024	-0,34%	-0,04	11,70	11,00	10,80	11,70	7K	4
25/09/2024	-1,68%	-0,20	11,74	11,80	10,80	11,80	7K	6
24/09/2024	0,59%	0,07	11,94	11,94	11,94	11,94	1K	1
23/09/2024	5,70%	0,64	11,87	11,20	11,20	11,88	13K	9
20/09/2024	15,65%	1,52	11,23	10,09	10,09	11,24	68K	35
19/09/2024	3,85%	0,36	9,71	9,38	9,38	9,80	42K	14
16/09/2024	-1,06%	-0,10	9,35	9,45	9,35	9,45	4K	4
13/09/2024	-0,74%	-0,07	9,45	9,45	9,45	9,45	945	1
10/09/2024	-0,10%	-0,01	9,52	9,30	9,30	9,52	2K	2
06/09/2024	0,63%	0,06	9,53	9,56	9,28	9,56	6K	6
03/09/2024	-0,21%	-0,02	9,47	9,35	9,35	9,47	7K	7
02/09/2024	1,28%	0,12	9,49	9,49	9,49	9,49	949	1
30/08/2024	-1,16%	-0,11	9,37	9,28	9,28	9,40	5K	3
29/08/2024	-0,21%	-0,02	9,48	9,18	9,17	9,48	6K	5
28/08/2024	0,85%	0,08	9,50	9,44	9,44	9,50	14K	5
27/08/2024	3,18%	0,29	9,42	9,23	9,23	9,47	9K	6
26/08/2024	1,56%	0,14	9,13	9,21	8,99	9,21	16K	16
23/08/2024	1,47%	0,13	8,99	8,98	8,88	8,99	3K	3
22/08/2024	1,03%	0,09	8,86	8,79	8,72	9,08	23K	24
21/08/2024	-1,46%	-0,13	8,77	8,91	8,77	9,07	12K	14
20/08/2024	-2,63%	-0,24	8,90	9,11	8,90	9,13	16K	12
16/08/2024	-0,54%	-0,05	9,14	9,14	9,14	9,14	914	1
15/08/2024	1,88%	0,17	9,19	9,19	9,19	9,19	919	1
14/08/2024	-0,44%	-0,04	9,02	9,23	8,97	9,23	8K	9
13/08/2024	-0,44%	-0,04	9,06	9,06	9,06	9,06	906	1
12/08/2024	0,00%	0,00	9,10	9,35	9,01	9,69	26K	17
08/08/2024	-0,87%	-0,08	9,10	9,23	9,10	9,23	7K	8
07/08/2024	0,22%	0,02	9,18	9,48	9,17	9,48	5K	5
06/08/2024	-0,65%	-0,06	9,16	9,49	9,16	9,49	9K	10
05/08/2024	-4,36%	-0,42	9,22	9,19	9,11	9,59	35K	23
02/08/2024	0,52%	0,05	9,64	9,09	9,09	9,65	7K	6
01/08/2024	3,12%	0,29	9,59	9,59	9,59	9,59	959	1
31/07/2024	0,98%	0,09	9,30	9,63	9,30	9,63	18K	13
30/07/2024	-0,97%	-0,09	9,21	9,46	9,21	9,46	5K	5
29/07/2024	-4,12%	-0,40	9,30	9,51	9,30	9,61	18K	14
26/07/2024	-1,92%	-0,19	9,70	9,42	9,23	9,86	65K	33
25/07/2024	0,00%	0,00	9,89	9,88	9,88	9,89	2K	2
24/07/2024	-0,50%	-0,05	9,89	9,71	9,71	9,89	2K	2
23/07/2024	1,53%	0,15	9,94	9,94	9,94	9,94	994	1
22/07/2024	-0,10%	-0,01	9,79	9,80	9,68	9,80	4K	4
19/07/2024	2,73%	0,26	9,80	9,66	9,66	9,80	3K	3
18/07/2024	0,00%	0,00	9,54	9,67	9,54	9,67	2K	2
17/07/2024	-0,93%	-0,09	9,54	9,74	9,54	9,75	3K	3
16/07/2024	-0,82%	-0,08	9,63	9,61	9,61	9,76	3K	3
15/07/2024	0,41%	0,04	9,71	9,73	9,71	9,73	2K	2
12/07/2024	0,62%	0,06	9,67	9,67	9,67	9,67	967	1
11/07/2024	1,48%	0,14	9,61	9,61	9,61	9,61	961	1
10/07/2024	-2,07%	-0,20	9,47	9,49	9,47	9,73	9K	9
09/07/2024	-0,10%	-0,01	9,67	9,51	9,51	9,67	4K	3
08/07/2024	1,04%	0,10	9,68	9,44	9,43	9,68	4K	4
05/07/2024	-3,04%	-0,30	9,58	9,63	9,58	9,81	4K	3
04/07/2024	0,92%	0,09	9,88	9,88	9,88	9,88	988	1
03/07/2024	3,82%	0,36	9,79	9,79	9,44	9,79	3K	3
02/07/2024	-3,38%	-0,33	9,43	9,64	9,43	9,74	4K	3
01/07/2024	-1,41%	-0,14	9,76	9,60	9,60	9,76	2K	2
28/06/2024	3,12%	0,30	9,90	9,90	9,90	9,90	40K	14
27/06/2024	1,69%	0,16	9,60	9,40	9,40	9,60	5K	4
26/06/2024	-2,78%	-0,27	9,44	9,11	9,11	9,59	5K	5
24/06/2024	-0,41%	-0,04	9,71	9,60	9,60	9,71	4K	4
21/06/2024	0,72%	0,07	9,75	9,75	9,75	9,75	975	1
20/06/2024	0,62%	0,06	9,68	9,99	9,68	9,99	21K	14
19/06/2024	-1,13%	-0,11	9,62	9,63	9,62	9,63	2K	2
18/06/2024	2,31%	0,22	9,73	9,51	9,46	9,73	3K	3
17/06/2024	-3,26%	-0,32	9,51	9,43	9,21	9,81	7K	7
12/06/2024	-1,21%	-0,12	9,83	9,83	9,83	9,83	983	1
11/06/2024	-0,50%	-0,05	9,95	9,89	9,88	9,95	3K	3
07/06/2024	4,38%	0,42	10,00	9,71	9,59	10,00	18K	14
06/06/2024	-4,68%	-0,47	9,58	9,51	9,51	9,90	24K	14
28/05/2024	0,00%	0,00	10,05	9,73	9,73	10,05	4K	4
23/05/2024	-0,40%	-0,04	10,05	10,05	10,05	10,05	3K	1
20/05/2024	-0,10%	-0,01	10,09	9,91	9,91	10,09	2K	2
17/05/2024	-0,20%	-0,02	10,10	9,98	9,98	10,10	2K	2
15/05/2024	-0,98%	-0,10	10,12	9,90	9,90	10,12	4K	4
09/05/2024	4,50%	0,44	10,22	10,38	9,88	10,38	7K	7
08/05/2024	-5,69%	-0,59	9,78	9,78	9,75	10,38	6K	6
03/05/2024	-0,10%	-0,01	10,37	10,13	10,13	10,37	2K	2
02/05/2024	-0,10%	-0,01	10,38	9,73	9,73	10,38	2K	2
26/04/2024	5,06%	0,50	10,39	9,99	9,99	10,39	10K	6
25/04/2024	-0,10%	-0,01	9,89	9,90	9,50	9,90	5K	5
23/04/2024	0,00%	0,00	9,90	9,90	9,90	9,90	17K	5
22/04/2024	1,02%	0,10	9,90	9,90	9,90	9,90	990	1
19/04/2024	-0,31%	-0,03	9,80	9,76	9,76	9,94	5K	4
18/04/2024	-0,41%	-0,04	9,83	9,85	9,83	9,93	8K	4
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	-	-	13,28	13,29	12,71	13,29	4K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,9.00,9.20,8.95,8.98,9906
18-Nov-24,9.29,9.29,8.97,9.09,4540
14-Nov-24,9.19,9.19,9.02,9.02,1821
13-Nov-24,8.98,9.12,8.85,8.85,8080
12-Nov-24,9.23,9.34,9.10,9.10,3683
11-Nov-24,9.28,9.28,9.20,9.20,2773
08-Nov-24,9.42,9.42,9.24,9.24,2792
07-Nov-24,9.33,9.33,9.29,9.29,4653
06-Nov-24,9.35,9.35,9.32,9.33,4666
05-Nov-24,9.44,9.50,9.22,9.49,28065
04-Nov-24,9.22,9.54,9.22,9.44,4705
01-Nov-24,9.76,9.76,9.33,9.65,10419
31-Oct-24,9.30,9.59,9.25,9.53,11366
30-Oct-24,9.36,9.36,9.36,9.36,1872
29-Oct-24,9.35,9.58,9.35,9.50,15155
28-Oct-24,9.48,9.48,9.31,9.40,4683
25-Oct-24,9.29,9.55,9.28,9.33,12112
24-Oct-24,9.40,9.43,9.11,9.20,24150
22-Oct-24,9.34,9.55,9.34,9.52,2841
15-Oct-24,9.70,9.70,9.61,9.61,1931
14-Oct-24,9.55,9.55,9.55,9.55,955
11-Oct-24,9.60,9.60,9.60,9.60,960
09-Oct-24,9.64,9.64,9.64,9.64,964
08-Oct-24,9.54,9.83,9.54,9.83,1937
07-Oct-24,9.62,9.97,9.62,9.74,3906
04-Oct-24,9.72,9.72,9.52,9.70,2894
03-Oct-24,9.35,9.71,9.34,9.40,6631
02-Oct-24,9.73,9.73,9.31,9.31,11519
01-Oct-24,9.77,10.18,9.77,9.81,5976
30-Sep-24,10.02,10.26,9.88,9.88,14040
27-Sep-24,10.50,10.60,10.00,10.55,60092
26-Sep-24,11.00,11.70,10.80,11.70,6650
25-Sep-24,11.80,11.80,10.80,11.74,6874
24-Sep-24,11.94,11.94,11.94,11.94,1194
23-Sep-24,11.20,11.88,11.20,11.87,12726
20-Sep-24,10.09,11.24,10.09,11.23,67936
19-Sep-24,9.38,9.80,9.38,9.71,42173
16-Sep-24,9.45,9.45,9.35,9.35,3770
13-Sep-24,9.45,9.45,9.45,9.45,945
10-Sep-24,9.30,9.52,9.30,9.52,1882
06-Sep-24,9.56,9.56,9.28,9.53,5668
03-Sep-24,9.35,9.47,9.35,9.47,6579
02-Sep-24,9.49,9.49,9.49,9.49,949
30-Aug-24,9.28,9.40,9.28,9.37,4670
29-Aug-24,9.18,9.48,9.17,9.48,6471
28-Aug-24,9.44,9.50,9.44,9.50,14229
27-Aug-24,9.23,9.47,9.23,9.42,9341
26-Aug-24,9.21,9.21,8.99,9.13,16328
23-Aug-24,8.98,8.99,8.88,8.99,2685
22-Aug-24,8.79,9.08,8.72,8.86,22936
21-Aug-24,8.91,9.07,8.77,8.77,12412
20-Aug-24,9.11,9.13,8.90,8.90,16243
16-Aug-24,9.14,9.14,9.14,9.14,914
15-Aug-24,9.19,9.19,9.19,9.19,919
14-Aug-24,9.23,9.23,8.97,9.02,8157
13-Aug-24,9.06,9.06,9.06,9.06,906
12-Aug-24,9.35,9.69,9.01,9.10,26241
08-Aug-24,9.23,9.23,9.10,9.10,7320
07-Aug-24,9.48,9.48,9.17,9.18,4638
06-Aug-24,9.49,9.49,9.16,9.16,9256
05-Aug-24,9.19,9.59,9.11,9.22,35089
02-Aug-24,9.09,9.65,9.09,9.64,6601
01-Aug-24,9.59,9.59,9.59,9.59,959
31-Jul-24,9.63,9.63,9.30,9.30,17827
30-Jul-24,9.46,9.46,9.21,9.21,4677
29-Jul-24,9.51,9.61,9.30,9.30,17939
26-Jul-24,9.42,9.86,9.23,9.70,65277
25-Jul-24,9.88,9.89,9.88,9.89,1977
24-Jul-24,9.71,9.89,9.71,9.89,1960
23-Jul-24,9.94,9.94,9.94,9.94,994
22-Jul-24,9.80,9.80,9.68,9.79,3907
19-Jul-24,9.66,9.80,9.66,9.80,2926
18-Jul-24,9.67,9.67,9.54,9.54,1921
17-Jul-24,9.74,9.75,9.54,9.54,2903
16-Jul-24,9.61,9.76,9.61,9.63,2900
15-Jul-24,9.73,9.73,9.71,9.71,1944
12-Jul-24,9.67,9.67,9.67,9.67,967
11-Jul-24,9.61,9.61,9.61,9.61,961
10-Jul-24,9.49,9.73,9.47,9.47,8575
09-Jul-24,9.51,9.67,9.51,9.67,3820
08-Jul-24,9.44,9.68,9.43,9.68,3803
05-Jul-24,9.63,9.81,9.58,9.58,3865
04-Jul-24,9.88,9.88,9.88,9.88,988
03-Jul-24,9.79,9.79,9.44,9.79,2902
02-Jul-24,9.64,9.74,9.43,9.43,3845
01-Jul-24,9.60,9.76,9.60,9.76,1936
28-Jun-24,9.90,9.90,9.90,9.90,39600
27-Jun-24,9.40,9.60,9.40,9.60,4739
26-Jun-24,9.11,9.59,9.11,9.44,4683
24-Jun-24,9.60,9.71,9.60,9.71,3857
21-Jun-24,9.75,9.75,9.75,9.75,975
20-Jun-24,9.99,9.99,9.68,9.68,21380
19-Jun-24,9.63,9.63,9.62,9.62,1925
18-Jun-24,9.51,9.73,9.46,9.73,2870
17-Jun-24,9.43,9.81,9.21,9.51,6667
12-Jun-24,9.83,9.83,9.83,9.83,983
11-Jun-24,9.89,9.95,9.88,9.95,2972
07-Jun-24,9.71,10.00,9.59,10.00,17657
06-Jun-24,9.51,9.90,9.51,9.58,23875
28-May-24,9.73,10.05,9.73,10.05,3955
23-May-24,10.05,10.05,10.05,10.05,3015
20-May-24,9.91,10.09,9.91,10.09,2000
17-May-24,9.98,10.10,9.98,10.10,2008
15-May-24,9.90,10.12,9.90,10.12,4001
09-May-24,10.38,10.38,9.88,10.22,7083
08-May-24,9.78,10.38,9.75,9.78,5922
03-May-24,10.13,10.37,10.13,10.37,2050
02-May-24,9.73,10.38,9.73,10.38,2011
26-Apr-24,9.99,10.39,9.99,10.39,10127
25-Apr-24,9.90,9.90,9.50,9.89,4892
23-Apr-24,9.90,9.90,9.90,9.90,16830
22-Apr-24,9.90,9.90,9.90,9.90,990
19-Apr-24,9.76,9.94,9.76,9.80,4902
18-Apr-24,9.85,9.93,9.83,9.83,7880
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

*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