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
01/07/2022	1,45%	0,16	11,20	11,40	10,86	11,49	84K	56
30/06/2022	0,18%	0,02	11,04	11,50	10,86	11,50	44K	29
29/06/2022	-8,77%	-1,06	11,02	11,94	11,00	11,99	105K	65
28/06/2022	1,77%	0,21	12,08	11,99	11,68	12,60	46K	35
27/06/2022	3,13%	0,36	11,87	11,88	11,81	12,30	17K	13
24/06/2022	-1,62%	-0,19	11,51	11,90	11,51	12,10	23K	12
23/06/2022	-0,76%	-0,09	11,70	11,71	11,66	11,85	22K	14
22/06/2022	2,52%	0,29	11,79	11,90	11,50	12,15	39K	30
21/06/2022	-5,19%	-0,63	11,50	12,15	11,50	12,29	27K	14
20/06/2022	-4,03%	-0,51	12,13	12,03	11,73	12,46	43K	27
17/06/2022	-0,39%	-0,05	12,64	12,76	12,64	12,77	6K	4

15/06/2022	7,45%	0,88	12,69	11,84	11,84	12,81	26K	18
14/06/2022	-4,06%	-0,50	11,81	12,80	11,81	12,95	64K	36
13/06/2022	-6,03%	-0,79	12,31	12,50	12,31	12,80	41K	10
10/06/2022	0,77%	0,10	13,10	13,00	13,00	13,23	41K	14
09/06/2022	4,33%	0,54	13,00	12,80	12,79	13,36	41K	25
08/06/2022	3,83%	0,46	12,46	12,20	12,19	12,46	16K	13
07/06/2022	-5,44%	-0,69	12,00	13,00	12,00	13,00	50K	30
06/06/2022	-4,01%	-0,53	12,69	13,54	12,69	13,54	31K	22
03/06/2022	0,46%	0,06	13,22	13,11	12,82	13,58	74K	43
02/06/2022	2,73%	0,35	13,16	12,81	12,81	13,20	97K	57
01/06/2022	1,51%	0,19	12,81	12,63	12,63	13,47	105K	24
31/05/2022	-2,02%	-0,26	12,62	13,19	12,62	13,19	15K	12
30/05/2022	-2,79%	-0,37	12,88	13,17	12,70	13,26	81K	20
27/05/2022	2,95%	0,38	13,25	13,00	12,99	13,34	48K	24
26/05/2022	1,34%	0,17	12,87	13,26	12,75	13,42	47K	23
25/05/2022	-1,85%	-0,24	12,70	13,00	12,70	13,88	99K	50
24/05/2022	4,44%	0,55	12,94	12,42	12,00	13,00	73K	48
23/05/2022	0,00%	0,00	12,39	12,35	12,20	12,39	30K	15
20/05/2022	1,47%	0,18	12,39	12,39	12,00	12,39	46K	22
19/05/2022	0,25%	0,03	12,21	12,25	12,08	12,39	22K	14
18/05/2022	4,01%	0,47	12,18	11,70	11,30	12,30	27K	21
17/05/2022	3,08%	0,35	11,71	11,33	11,10	11,71	65K	26
16/05/2022	1,88%	0,21	11,36	11,16	11,00	11,44	21K	14
13/05/2022	5,99%	0,63	11,15	10,98	10,71	11,44	49K	20
12/05/2022	-4,19%	-0,46	10,52	11,48	10,40	11,48	21K	12
11/05/2022	-0,18%	-0,02	10,98	11,05	10,75	11,34	13K	8
10/05/2022	-4,35%	-0,50	11,00	11,21	11,00	11,21	18K	13
09/05/2022	-1,46%	-0,17	11,50	11,21	11,15	11,54	18K	8
06/05/2022	2,37%	0,27	11,67	11,69	11,59	11,69	7K	5
05/05/2022	-2,73%	-0,32	11,40	11,40	11,40	11,40	1K	1
04/05/2022	-0,59%	-0,07	11,72	11,65	11,30	11,74	37K	18
03/05/2022	0,77%	0,09	11,79	11,91	11,45	11,91	28K	11
02/05/2022	-0,09%	-0,01	11,70	11,71	11,48	11,71	14K	8
29/04/2022	-0,76%	-0,09	11,71	11,97	11,71	11,97	4K	3
28/04/2022	-1,42%	-0,17	11,80	11,97	11,36	11,97	25K	17
27/04/2022	1,53%	0,18	11,97	11,71	11,71	12,07	9K	4
26/04/2022	-2,64%	-0,32	11,79	12,10	11,79	12,29	26K	18
25/04/2022	-4,72%	-0,60	12,11	12,67	12,11	12,68	39K	18
22/04/2022	0,00%	0,00	12,71	12,71	12,71	12,71	5K	1
20/04/2022	0,87%	0,11	12,71	12,78	12,71	12,78	5K	3
19/04/2022	-0,40%	-0,05	12,60	12,69	12,30	12,79	35K	18
18/04/2022	0,56%	0,07	12,65	12,73	12,33	12,73	19K	12
14/04/2022	-0,71%	-0,09	12,58	12,45	12,45	12,60	24K	19
13/04/2022	0,88%	0,11	12,67	12,71	12,50	12,71	25K	5
12/04/2022	0,48%	0,06	12,56	13,00	12,30	13,13	47K	27
11/04/2022	-2,34%	-0,30	12,50	12,65	12,50	13,00	43K	26
08/04/2022	3,14%	0,39	12,80	12,90	12,70	12,97	18K	8
07/04/2022	-0,72%	-0,09	12,41	12,80	12,41	13,17	130K	61
06/04/2022	-5,16%	-0,68	12,50	12,86	12,50	12,86	68K	29
05/04/2022	0,53%	0,07	13,18	13,25	13,18	13,39	20K	12
04/04/2022	1,08%	0,14	13,11	13,02	13,01	13,31	96K	45
01/04/2022	-0,99%	-0,13	12,97	13,18	12,97	13,18	20K	5
31/03/2022	0,15%	0,02	13,10	13,15	12,63	13,15	26K	18
30/03/2022	0,08%	0,01	13,08	12,73	12,71	13,16	48K	25
29/03/2022	1,32%	0,17	13,07	13,17	12,86	13,17	88K	32
28/03/2022	-0,54%	-0,07	12,90	12,80	12,80	12,90	24K	10
25/03/2022	-2,41%	-0,32	12,97	13,47	12,60	13,47	117K	44
24/03/2022	0,45%	0,06	13,29	13,49	13,15	13,49	9K	7
23/03/2022	4,34%	0,55	13,23	13,00	13,00	13,44	129K	65
22/03/2022	1,93%	0,24	12,68	12,56	12,54	13,10	122K	55
21/03/2022	-3,04%	-0,39	12,44	12,77	12,42	12,84	59K	31
18/03/2022	3,05%	0,38	12,83	12,34	12,30	12,83	170K	50
17/03/2022	1,30%	0,16	12,45	12,74	12,15	12,74	299K	122
16/03/2022	-1,76%	-0,22	12,29	12,80	11,91	13,29	251K	68
15/03/2022	-0,32%	-0,04	12,51	12,45	12,45	12,89	111K	25
14/03/2022	-4,92%	-0,65	12,55	13,21	12,55	13,37	53K	31
11/03/2022	-7,30%	-1,04	13,20	14,70	13,20	14,86	86K	50
10/03/2022	-3,13%	-0,46	14,24	15,23	14,24	15,23	43K	27
09/03/2022	3,81%	0,54	14,70	14,51	14,12	15,57	296K	146
08/03/2022	1,51%	0,21	14,16	13,78	13,50	14,21	126K	42
07/03/2022	-3,12%	-0,45	13,95	14,34	13,60	14,50	103K	41
04/03/2022	5,19%	0,71	14,40	14,05	13,77	14,46	218K	117
03/03/2022	1,18%	0,16	13,69	13,59	13,21	14,14	161K	56
02/03/2022	2,11%	0,28	13,53	13,48	13,23	13,85	53K	28
25/02/2022	-0,97%	-0,13	13,25	13,42	13,24	14,31	222K	74
24/02/2022	-5,71%	-0,81	13,38	13,00	13,00	13,45	190K	84
23/02/2022	-0,21%	-0,03	14,19	14,68	13,84	14,68	72K	37
22/02/2022	2,16%	0,30	14,22	14,80	14,14	14,80	13K	8
21/02/2022	-7,20%	-1,08	13,92	15,17	13,92	15,17	116K	62
18/02/2022	-1,77%	-0,27	15,00	15,58	15,00	15,78	43K	24
17/02/2022	-1,42%	-0,22	15,27	15,65	15,24	15,79	180K	76
16/02/2022	2,58%	0,39	15,49	15,23	15,00	15,49	355K	156
15/02/2022	8,79%	1,22	15,10	14,08	14,08	15,44	498K	238
14/02/2022	0,43%	0,06	13,88	13,83	13,74	14,08	83K	36
11/02/2022	-1,29%	-0,18	13,82	14,15	13,20	14,56	324K	142
10/02/2022	6,87%	0,90	14,00	13,30	13,30	14,20	477K	218
09/02/2022	8,89%	1,07	13,10	12,32	12,18	13,30	606K	220
08/02/2022	-2,04%	-0,25	12,03	12,47	12,03	12,47	76K	41
07/02/2022	0,08%	0,01	12,28	12,31	12,21	12,38	32K	24
04/02/2022	0,00%	0,00	12,27	12,41	12,14	12,51	128K	68
03/02/2022	0,66%	0,08	12,27	12,04	12,00	12,36	57K	34
02/02/2022	0,91%	0,11	12,19	12,03	11,97	12,29	121K	67
01/02/2022	-0,33%	-0,04	12,08	12,20	12,04	12,22	78K	45
31/01/2022	-4,11%	-0,52	12,12	12,57	12,12	12,61	113K	46
28/01/2022	-0,63%	-0,08	12,64	12,96	12,40	12,96	89K	45
27/01/2022	-0,39%	-0,05	12,72	13,00	12,72	13,10	107K	58
26/01/2022	-0,39%	-0,05	12,77	13,50	12,77	13,50	273K	142
25/01/2022	-2,66%	-0,35	12,82	13,70	12,82	13,85	764K	399
24/01/2022	0,00%	0,00	13,17	13,29	12,95	13,58	440K	224
21/01/2022	-1,42%	-0,19	13,17	13,51	13,17	13,51	73K	41
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	-	-	16,49	17,07	16,42	17,07	157K	64

Date,Open,High,Low,Close,Volume
01-Jul-22,11.40,11.49,10.86,11.20,83800
30-Jun-22,11.50,11.50,10.86,11.04,44404
29-Jun-22,11.94,11.99,11.00,11.02,105292
28-Jun-22,11.99,12.60,11.68,12.08,45761
27-Jun-22,11.88,12.30,11.81,11.87,16825
24-Jun-22,11.90,12.10,11.51,11.51,23348
23-Jun-22,11.71,11.85,11.66,11.70,22303
22-Jun-22,11.90,12.15,11.50,11.79,38966
21-Jun-22,12.15,12.29,11.50,11.50,27477
20-Jun-22,12.03,12.46,11.73,12.13,43157
17-Jun-22,12.76,12.77,12.64,12.64,6358
15-Jun-22,11.84,12.81,11.84,12.69,26298
14-Jun-22,12.80,12.95,11.81,11.81,63575
13-Jun-22,12.50,12.80,12.31,12.31,40995
10-Jun-22,13.00,13.23,13.00,13.10,40540
09-Jun-22,12.80,13.36,12.79,13.00,40569
08-Jun-22,12.20,12.46,12.19,12.46,16099
07-Jun-22,13.00,13.00,12.00,12.00,50314
06-Jun-22,13.54,13.54,12.69,12.69,31186
03-Jun-22,13.11,13.58,12.82,13.22,73508
02-Jun-22,12.81,13.20,12.81,13.16,96669
01-Jun-22,12.63,13.47,12.63,12.81,104670
31-May-22,13.19,13.19,12.62,12.62,15322
30-May-22,13.17,13.26,12.70,12.88,80621
27-May-22,13.00,13.34,12.99,13.25,47511
26-May-22,13.26,13.42,12.75,12.87,46876
25-May-22,13.00,13.88,12.70,12.70,99001
24-May-22,12.42,13.00,12.00,12.94,72607
23-May-22,12.35,12.39,12.20,12.39,29672
20-May-22,12.39,12.39,12.00,12.39,46324
19-May-22,12.25,12.39,12.08,12.21,22015
18-May-22,11.70,12.30,11.30,12.18,27215
17-May-22,11.33,11.71,11.10,11.71,65148
16-May-22,11.16,11.44,11.00,11.36,21292
13-May-22,10.98,11.44,10.71,11.15,49482
12-May-22,11.48,11.48,10.40,10.52,21214
11-May-22,11.05,11.34,10.75,10.98,13197
10-May-22,11.21,11.21,11.00,11.00,17730
09-May-22,11.21,11.54,11.15,11.50,17927
06-May-22,11.69,11.69,11.59,11.67,6996
05-May-22,11.40,11.40,11.40,11.40,1140
04-May-22,11.65,11.74,11.30,11.72,36619
03-May-22,11.91,11.91,11.45,11.79,27710
02-May-22,11.71,11.71,11.48,11.70,13912
29-Apr-22,11.97,11.97,11.71,11.71,3540
28-Apr-22,11.97,11.97,11.36,11.80,24556
27-Apr-22,11.71,12.07,11.71,11.97,9457
26-Apr-22,12.10,12.29,11.79,11.79,26217
25-Apr-22,12.67,12.68,12.11,12.11,38972
22-Apr-22,12.71,12.71,12.71,12.71,5084
20-Apr-22,12.78,12.78,12.71,12.71,5098
19-Apr-22,12.69,12.79,12.30,12.60,35036
18-Apr-22,12.73,12.73,12.33,12.65,18888
14-Apr-22,12.45,12.60,12.45,12.58,23899
13-Apr-22,12.71,12.71,12.50,12.67,25228
12-Apr-22,13.00,13.13,12.30,12.56,46643
11-Apr-22,12.65,13.00,12.50,12.50,43033
08-Apr-22,12.90,12.97,12.70,12.80,17947
07-Apr-22,12.80,13.17,12.41,12.41,130071
06-Apr-22,12.86,12.86,12.50,12.50,68019
05-Apr-22,13.25,13.39,13.18,13.18,19897
04-Apr-22,13.02,13.31,13.01,13.11,95630
01-Apr-22,13.18,13.18,12.97,12.97,19560
31-Mar-22,13.15,13.15,12.63,13.10,25884
30-Mar-22,12.73,13.16,12.71,13.08,47864
29-Mar-22,13.17,13.17,12.86,13.07,88021
28-Mar-22,12.80,12.90,12.80,12.90,24374
25-Mar-22,13.47,13.47,12.60,12.97,117277
24-Mar-22,13.49,13.49,13.15,13.29,9283
23-Mar-22,13.00,13.44,13.00,13.23,128764
22-Mar-22,12.56,13.10,12.54,12.68,122083
21-Mar-22,12.77,12.84,12.42,12.44,59475
18-Mar-22,12.34,12.83,12.30,12.83,170478
17-Mar-22,12.74,12.74,12.15,12.45,298560
16-Mar-22,12.80,13.29,11.91,12.29,251456
15-Mar-22,12.45,12.89,12.45,12.51,110664
14-Mar-22,13.21,13.37,12.55,12.55,52802
11-Mar-22,14.70,14.86,13.20,13.20,85867
10-Mar-22,15.23,15.23,14.24,14.24,42509
09-Mar-22,14.51,15.57,14.12,14.70,296358
08-Mar-22,13.78,14.21,13.50,14.16,125851
07-Mar-22,14.34,14.50,13.60,13.95,102727
04-Mar-22,14.05,14.46,13.77,14.40,217782
03-Mar-22,13.59,14.14,13.21,13.69,160835
02-Mar-22,13.48,13.85,13.23,13.53,52814
25-Feb-22,13.42,14.31,13.24,13.25,221719
24-Feb-22,13.00,13.45,13.00,13.38,190033
23-Feb-22,14.68,14.68,13.84,14.19,72108
22-Feb-22,14.80,14.80,14.14,14.22,12965
21-Feb-22,15.17,15.17,13.92,13.92,116118
18-Feb-22,15.58,15.78,15.00,15.00,42899
17-Feb-22,15.65,15.79,15.24,15.27,179657
16-Feb-22,15.23,15.49,15.00,15.49,355004
15-Feb-22,14.08,15.44,14.08,15.10,497792
14-Feb-22,13.83,14.08,13.74,13.88,83329
11-Feb-22,14.15,14.56,13.20,13.82,323848
10-Feb-22,13.30,14.20,13.30,14.00,477296
09-Feb-22,12.32,13.30,12.18,13.10,605904
08-Feb-22,12.47,12.47,12.03,12.03,75774
07-Feb-22,12.31,12.38,12.21,12.28,31988
04-Feb-22,12.41,12.51,12.14,12.27,128318
03-Feb-22,12.04,12.36,12.00,12.27,57167
02-Feb-22,12.03,12.29,11.97,12.19,121131
01-Feb-22,12.20,12.22,12.04,12.08,77660
31-Jan-22,12.57,12.61,12.12,12.12,112877
28-Jan-22,12.96,12.96,12.40,12.64,89345
27-Jan-22,13.00,13.10,12.72,12.72,106765
26-Jan-22,13.50,13.50,12.77,12.77,273150
25-Jan-22,13.70,13.85,12.82,12.82,763515
24-Jan-22,13.29,13.58,12.95,13.17,439895
21-Jan-22,13.51,13.51,13.17,13.17,73294
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

*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