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
20/01/2022	-3,75%	-0,52	13,36	13,87	13,30	14,38	564K	251
19/01/2022	5,71%	0,75	13,88	13,71	13,58	14,89	2M	721
18/01/2022	-2,67%	-0,36	13,13	13,68	13,13	13,68	66K	26
17/01/2022	-0,44%	-0,06	13,49	13,85	13,16	13,85	36K	19
14/01/2022	-0,29%	-0,04	13,55	13,84	13,31	13,84	73K	26
13/01/2022	3,42%	0,45	13,59	13,59	13,19	13,86	108K	50
12/01/2022	1,23%	0,16	13,14	13,40	13,11	13,68	94K	38
11/01/2022	1,33%	0,17	12,98	13,00	12,75	13,37	82K	41
10/01/2022	-0,77%	-0,10	12,81	12,89	12,54	13,09	85K	49
07/01/2022	-8,05%	-1,13	12,91	14,20	12,91	14,81	392K	161
06/01/2022	-0,85%	-0,12	14,04	14,33	13,82	14,42	57K	31

05/01/2022	-1,73%	-0,25	14,16	14,44	14,00	14,49	44K	23
04/01/2022	-2,90%	-0,43	14,41	15,24	14,23	15,24	37K	19
03/01/2022	-1,72%	-0,26	14,84	15,89	14,68	15,89	115K	52
30/12/2021	0,00%	0,00	15,10	15,10	15,03	15,89	250K	86
29/12/2021	5,82%	0,83	15,10	14,44	14,21	15,10	184K	89
28/12/2021	-1,79%	-0,26	14,27	14,87	14,27	14,88	59K	24
27/12/2021	-2,09%	-0,31	14,53	15,20	14,53	15,20	47K	22
23/12/2021	0,54%	0,08	14,84	15,00	14,57	15,09	229K	92
22/12/2021	-5,26%	-0,82	14,76	15,85	14,75	15,88	282K	130
21/12/2021	0,52%	0,08	15,58	15,61	15,13	15,91	289K	110
20/12/2021	-6,00%	-0,99	15,50	16,00	15,50	16,00	75K	36
17/12/2021	-2,37%	-0,40	16,49	17,07	16,42	17,07	157K	64
16/12/2021	-1,75%	-0,30	16,89	17,49	16,83	17,66	117K	59
15/12/2021	2,93%	0,49	17,19	17,38	16,96	17,69	153K	78
14/12/2021	-7,22%	-1,30	16,70	18,30	16,68	18,49	184K	61
13/12/2021	-5,61%	-1,07	18,00	19,33	18,00	19,33	208K	73
10/12/2021	-5,17%	-1,04	19,07	20,28	19,07	20,28	129K	52
09/12/2021	0,45%	0,09	20,11	19,92	19,92	20,38	318K	126
08/12/2021	-1,67%	-0,34	20,02	20,36	19,70	21,07	604K	207
07/12/2021	2,57%	0,51	20,36	20,34	19,65	20,76	334K	123
06/12/2021	0,10%	0,02	19,85	19,99	19,70	20,19	36K	18
03/12/2021	1,12%	0,22	19,83	19,62	19,45	19,98	61K	27
02/12/2021	0,15%	0,03	19,61	20,00	19,61	20,42	144K	32
01/12/2021	-2,59%	-0,52	19,58	21,18	19,33	21,18	75K	25
30/11/2021	-3,69%	-0,77	20,10	20,66	19,10	21,00	88K	43
29/11/2021	0,53%	0,11	20,87	21,99	20,33	21,99	423K	123
26/11/2021	-7,24%	-1,62	20,76	20,50	20,05	21,49	272K	93
25/11/2021	3,66%	0,79	22,38	21,86	21,50	23,20	840K	206
24/11/2021	2,76%	0,58	21,59	21,86	21,00	21,86	28K	12
23/11/2021	-1,82%	-0,39	21,01	22,19	21,01	22,20	41K	15
22/11/2021	-5,89%	-1,34	21,40	22,80	20,56	22,80	75K	35
19/11/2021	1,29%	0,29	22,74	22,95	21,20	22,95	16K	7
18/11/2021	1,86%	0,41	22,45	22,40	21,07	22,67	88K	36
17/11/2021	0,18%	0,04	22,04	22,35	20,00	22,35	231K	76
16/11/2021	-4,35%	-1,00	22,00	24,00	21,83	24,00	75K	32
12/11/2021	1,19%	0,27	23,00	22,64	20,94	24,20	706K	223
11/11/2021	8,86%	1,85	22,73	20,87	20,86	22,85	1M	215
10/11/2021	10,13%	1,92	20,88	19,34	18,88	20,88	211K	84
09/11/2021	0,85%	0,16	18,96	19,38	17,61	19,75	412K	159
08/11/2021	-3,79%	-0,74	18,80	20,69	18,56	20,69	150K	52
05/11/2021	3,39%	0,64	19,54	19,44	18,10	20,00	169K	64
04/11/2021	8,56%	1,49	18,90	17,89	16,76	18,90	248K	105
03/11/2021	3,82%	0,64	17,41	16,90	16,90	17,99	222K	78
01/11/2021	-2,61%	-0,45	16,77	17,70	16,20	17,70	101K	45
29/10/2021	4,36%	0,72	17,22	17,99	16,76	18,40	432K	165
28/10/2021	-8,99%	-1,63	16,50	18,19	15,22	19,79	1M	360
27/10/2021	-11,34%	-2,32	18,13	21,00	17,79	21,29	1M	316
26/10/2021	-2,11%	-0,44	20,45	21,50	19,57	22,39	536K	141
25/10/2021	-3,15%	-0,68	20,89	22,00	20,70	22,00	255K	79
22/10/2021	-1,95%	-0,43	21,57	22,56	19,03	23,50	375K	99
21/10/2021	-12,97%	-3,28	22,00	24,50	22,00	25,07	479K	132
20/10/2021	0,20%	0,05	25,28	25,40	24,70	25,87	129K	35
19/10/2021	-5,47%	-1,46	25,23	27,00	24,90	27,00	593K	117
18/10/2021	-1,15%	-0,31	26,69	27,00	25,53	27,00	743K	180
15/10/2021	-8,10%	-2,38	27,00	29,49	26,76	29,60	1M	268
14/10/2021	19,92%	4,88	29,38	24,55	24,55	30,50	4M	855
13/10/2021	-1,17%	-0,29	24,50	24,94	24,42	24,94	37K	15
11/10/2021	-0,44%	-0,11	24,79	24,60	24,21	24,89	76K	23
08/10/2021	-1,07%	-0,27	24,90	25,30	24,40	25,30	131K	36
07/10/2021	1,86%	0,46	25,17	24,36	23,64	25,19	55K	22
06/10/2021	1,85%	0,45	24,71	24,95	23,50	25,17	379K	74
05/10/2021	-3,69%	-0,93	24,26	25,01	24,26	25,05	228K	37
04/10/2021	1,29%	0,32	25,19	24,88	24,10	25,19	106K	26
01/10/2021	1,10%	0,27	24,87	25,40	24,00	25,40	574K	87
30/09/2021	-1,24%	-0,31	24,60	25,20	23,07	25,59	411K	104
29/09/2021	-1,54%	-0,39	24,91	25,28	23,50	27,00	1M	242
28/09/2021	9,52%	2,20	25,30	23,10	21,60	26,10	2M	380
27/09/2021	-4,70%	-1,14	23,10	24,86	22,65	24,95	460K	112
24/09/2021	-2,61%	-0,65	24,24	25,00	23,20	25,67	1M	222
23/09/2021	-0,40%	-0,10	24,89	24,99	24,63	25,85	1M	249
22/09/2021	-2,72%	-0,70	24,99	25,92	23,34	26,05	3M	494
21/09/2021	10,64%	2,47	25,69	23,20	22,04	28,00	8M	1.424
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	-	-	13,01	13,60	12,65	13,60	263K	120

Date,Open,High,Low,Close,Volume
20-Jan-22,13.87,14.38,13.30,13.36,564484
19-Jan-22,13.71,14.89,13.58,13.88,1516788
18-Jan-22,13.68,13.68,13.13,13.13,65904
17-Jan-22,13.85,13.85,13.16,13.49,36302
14-Jan-22,13.84,13.84,13.31,13.55,73459
13-Jan-22,13.59,13.86,13.19,13.59,108047
12-Jan-22,13.40,13.68,13.11,13.14,94474
11-Jan-22,13.00,13.37,12.75,12.98,81956
10-Jan-22,12.89,13.09,12.54,12.81,84762
07-Jan-22,14.20,14.81,12.91,12.91,391564
06-Jan-22,14.33,14.42,13.82,14.04,56790
05-Jan-22,14.44,14.49,14.00,14.16,44090
04-Jan-22,15.24,15.24,14.23,14.41,36749
03-Jan-22,15.89,15.89,14.68,14.84,114914
30-Dec-21,15.10,15.89,15.03,15.10,249613
29-Dec-21,14.44,15.10,14.21,15.10,184395
28-Dec-21,14.87,14.88,14.27,14.27,59442
27-Dec-21,15.20,15.20,14.53,14.53,46890
23-Dec-21,15.00,15.09,14.57,14.84,228824
22-Dec-21,15.85,15.88,14.75,14.76,281816
21-Dec-21,15.61,15.91,15.13,15.58,288900
20-Dec-21,16.00,16.00,15.50,15.50,75319
17-Dec-21,17.07,17.07,16.42,16.49,157111
16-Dec-21,17.49,17.66,16.83,16.89,116924
15-Dec-21,17.38,17.69,16.96,17.19,152648
14-Dec-21,18.30,18.49,16.68,16.70,184423
13-Dec-21,19.33,19.33,18.00,18.00,208496
10-Dec-21,20.28,20.28,19.07,19.07,128521
09-Dec-21,19.92,20.38,19.92,20.11,317551
08-Dec-21,20.36,21.07,19.70,20.02,603680
07-Dec-21,20.34,20.76,19.65,20.36,333942
06-Dec-21,19.99,20.19,19.70,19.85,35796
03-Dec-21,19.62,19.98,19.45,19.83,61220
02-Dec-21,20.00,20.42,19.61,19.61,144257
01-Dec-21,21.18,21.18,19.33,19.58,75400
30-Nov-21,20.66,21.00,19.10,20.10,88354
29-Nov-21,21.99,21.99,20.33,20.87,423124
26-Nov-21,20.50,21.49,20.05,20.76,272117
25-Nov-21,21.86,23.20,21.50,22.38,839964
24-Nov-21,21.86,21.86,21.00,21.59,27757
23-Nov-21,22.19,22.20,21.01,21.01,40748
22-Nov-21,22.80,22.80,20.56,21.40,74882
19-Nov-21,22.95,22.95,21.20,22.74,15679
18-Nov-21,22.40,22.67,21.07,22.45,88128
17-Nov-21,22.35,22.35,20.00,22.04,231481
16-Nov-21,24.00,24.00,21.83,22.00,75242
12-Nov-21,22.64,24.20,20.94,23.00,705538
11-Nov-21,20.87,22.85,20.86,22.73,1386904
10-Nov-21,19.34,20.88,18.88,20.88,211235
09-Nov-21,19.38,19.75,17.61,18.96,412333
08-Nov-21,20.69,20.69,18.56,18.80,150038
05-Nov-21,19.44,20.00,18.10,19.54,168545
04-Nov-21,17.89,18.90,16.76,18.90,247506
03-Nov-21,16.90,17.99,16.90,17.41,221780
01-Nov-21,17.70,17.70,16.20,16.77,101338
29-Oct-21,17.99,18.40,16.76,17.22,432413
28-Oct-21,18.19,19.79,15.22,16.50,1068666
27-Oct-21,21.00,21.29,17.79,18.13,1022491
26-Oct-21,21.50,22.39,19.57,20.45,536353
25-Oct-21,22.00,22.00,20.70,20.89,254511
22-Oct-21,22.56,23.50,19.03,21.57,374671
21-Oct-21,24.50,25.07,22.00,22.00,479457
20-Oct-21,25.40,25.87,24.70,25.28,128913
19-Oct-21,27.00,27.00,24.90,25.23,592658
18-Oct-21,27.00,27.00,25.53,26.69,743236
15-Oct-21,29.49,29.60,26.76,27.00,1229881
14-Oct-21,24.55,30.50,24.55,29.38,4130234
13-Oct-21,24.94,24.94,24.42,24.50,36911
11-Oct-21,24.60,24.89,24.21,24.79,76164
08-Oct-21,25.30,25.30,24.40,24.90,131046
07-Oct-21,24.36,25.19,23.64,25.17,54897
06-Oct-21,24.95,25.17,23.50,24.71,378646
05-Oct-21,25.01,25.05,24.26,24.26,227525
04-Oct-21,24.88,25.19,24.10,25.19,106187
01-Oct-21,25.40,25.40,24.00,24.87,574389
30-Sep-21,25.20,25.59,23.07,24.60,410996
29-Sep-21,25.28,27.00,23.50,24.91,1005267
28-Sep-21,23.10,26.10,21.60,25.30,2044385
27-Sep-21,24.86,24.95,22.65,23.10,460377
24-Sep-21,25.00,25.67,23.20,24.24,1280068
23-Sep-21,24.99,25.85,24.63,24.89,1301807
22-Sep-21,25.92,26.05,23.34,24.99,3341598
21-Sep-21,23.20,28.00,22.04,25.69,7647693
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

*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...