Cotação atual, histórico e gráfico do papel: PTNT4
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
15/02/2019 | -2,44% | -0,08 | 3,20 | 3,25 | 3,15 | 3,25 | 97K | 25 |
12/02/2019 | -0,61% | -0,02 | 3,28 | 3,24 | 3,21 | 3,30 | 34K | 17 |
11/02/2019 | 0,00% | 0,00 | 3,30 | 3,30 | 3,30 | 3,30 | 990 | 2 |
08/02/2019 | 0,00% | 0,00 | 3,30 | 3,30 | 3,26 | 3,30 | 46K | 8 |
07/02/2019 | -0,90% | -0,03 | 3,30 | 3,26 | 3,26 | 3,33 | 4K | 6 |
06/02/2019 | 0,00% | 0,00 | 3,33 | 3,33 | 3,26 | 3,33 | 4K | 5 |
05/02/2019 | -2,06% | -0,07 | 3,33 | 3,33 | 3,33 | 3,33 | 333 | 1 |
04/02/2019 | 2,10% | 0,07 | 3,40 | 3,39 | 3,39 | 3,40 | 11K | 7 |
01/02/2019 | 0,00% | 0,00 | 3,33 | 3,33 | 3,33 | 3,33 | 2K | 1 |
31/01/2019 | -0,30% | -0,01 | 3,33 | 3,39 | 3,33 | 3,40 | 56K | 18 |
30/01/2019 | 2,14% | 0,07 | 3,34 | 3,40 | 3,34 | 3,40 | 3K | 3 |
29/01/2019 | -3,82% | -0,13 | 3,27 | 3,31 | 3,27 | 3,40 | 2K | 5 |
28/01/2019 | -0,29% | -0,01 | 3,40 | 3,43 | 3,40 | 3,50 | 17K | 12 |
24/01/2019 | 2,71% | 0,09 | 3,41 | 3,43 | 3,40 | 3,44 | 16K | 10 |
23/01/2019 | 1,84% | 0,06 | 3,32 | 3,26 | 3,26 | 3,35 | 4K | 4 |
21/01/2019 | 0,00% | 0,00 | 3,26 | 3,26 | 3,26 | 3,26 | 11K | 4 |
18/01/2019 | 0,93% | 0,03 | 3,26 | 3,33 | 3,26 | 3,48 | 17K | 20 |
17/01/2019 | -3,00% | -0,10 | 3,23 | 3,30 | 3,20 | 3,50 | 81K | 34 |
16/01/2019 | 0,91% | 0,03 | 3,33 | 3,30 | 3,30 | 3,35 | 36K | 9 |
15/01/2019 | -0,30% | -0,01 | 3,30 | 3,26 | 3,26 | 3,32 | 6K | 8 |
14/01/2019 | 3,44% | 0,11 | 3,31 | 3,32 | 3,30 | 3,32 | 12K | 10 |
11/01/2019 | 0,00% | 0,00 | 3,20 | 3,12 | 3,12 | 3,26 | 10K | 9 |
10/01/2019 | -2,14% | -0,07 | 3,20 | 3,20 | 3,20 | 3,30 | 6K | 7 |
09/01/2019 | 2,19% | 0,07 | 3,27 | 3,21 | 3,19 | 3,27 | 13K | 10 |
08/01/2019 | 0,00% | 0,00 | 3,20 | 3,25 | 3,20 | 3,31 | 40K | 15 |
07/01/2019 | -1,23% | -0,04 | 3,20 | 3,20 | 3,10 | 3,20 | 12K | 10 |
04/01/2019 | -1,22% | -0,04 | 3,24 | 3,32 | 3,21 | 3,32 | 24K | 18 |
03/01/2019 | 0,31% | 0,01 | 3,28 | 3,29 | 3,25 | 3,29 | 8K | 5 |
02/01/2019 | 3,81% | 0,12 | 3,27 | 3,10 | 3,05 | 3,27 | 160K | 42 |
28/12/2018 | 1,61% | 0,05 | 3,15 | 3,01 | 3,00 | 3,15 | 49K | 20 |
27/12/2018 | 1,97% | 0,06 | 3,10 | 3,06 | 3,06 | 3,11 | 42K | 8 |
26/12/2018 | 0,00% | 0,00 | 3,04 | 3,03 | 3,03 | 3,04 | 5K | 5 |
21/12/2018 | 0,00% | 0,00 | 3,04 | 3,02 | 3,02 | 3,04 | 6K | 6 |
20/12/2018 | 4,11% | 0,12 | 3,04 | 3,04 | 3,04 | 3,04 | 3K | 2 |
19/12/2018 | -1,02% | -0,03 | 2,92 | 2,92 | 2,92 | 2,92 | 292 | 1 |
18/12/2018 | -1,67% | -0,05 | 2,95 | 2,95 | 2,91 | 3,00 | 30K | 8 |
17/12/2018 | 0,67% | 0,02 | 3,00 | 3,02 | 3,00 | 3,02 | 3K | 4 |
14/12/2018 | -0,67% | -0,02 | 2,98 | 2,95 | 2,95 | 3,15 | 2K | 4 |
11/12/2018 | -1,96% | -0,06 | 3,00 | 3,10 | 2,95 | 3,10 | 6K | 10 |
10/12/2018 | -7,27% | -0,24 | 3,06 | 3,10 | 3,06 | 3,10 | 5K | 3 |
07/12/2018 | 1,54% | 0,05 | 3,30 | 3,25 | 3,25 | 3,30 | 4K | 5 |
06/12/2018 | 3,17% | 0,10 | 3,25 | 3,09 | 3,01 | 3,25 | 19K | 13 |
05/12/2018 | 0,32% | 0,01 | 3,15 | 3,05 | 3,05 | 3,15 | 44K | 124 |
04/12/2018 | 3,97% | 0,12 | 3,14 | 3,10 | 3,10 | 3,14 | 28K | 13 |
03/12/2018 | 1,00% | 0,03 | 3,02 | 2,99 | 2,99 | 3,10 | 19K | 15 |
30/11/2018 | 1,36% | 0,04 | 2,99 | 2,95 | 2,91 | 2,99 | 4K | 5 |
29/11/2018 | -2,32% | -0,07 | 2,95 | 2,94 | 2,94 | 2,95 | 15K | 2 |
28/11/2018 | 0,67% | 0,02 | 3,02 | 3,02 | 3,02 | 3,02 | 302 | 1 |
27/11/2018 | 0,00% | 0,00 | 3,00 | 2,91 | 2,91 | 3,00 | 12K | 9 |
26/11/2018 | 3,09% | 0,09 | 3,00 | 2,90 | 2,90 | 3,00 | 9K | 4 |
23/11/2018 | -1,69% | -0,05 | 2,91 | 2,96 | 2,91 | 2,96 | 4K | 5 |
22/11/2018 | -0,34% | -0,01 | 2,96 | 2,95 | 2,95 | 2,96 | 13K | 2 |
21/11/2018 | -1,00% | -0,03 | 2,97 | 2,89 | 2,89 | 2,99 | 3K | 5 |
19/11/2018 | 1,69% | 0,05 | 3,00 | 3,00 | 2,94 | 3,13 | 74K | 28 |
16/11/2018 | 4,24% | 0,12 | 2,95 | 2,83 | 2,83 | 2,98 | 30K | 31 |
14/11/2018 | 3,66% | 0,10 | 2,83 | 2,74 | 2,74 | 2,83 | 24K | 9 |
13/11/2018 | -1,80% | -0,05 | 2,73 | 2,75 | 2,71 | 2,75 | 2K | 3 |
12/11/2018 | 1,09% | 0,03 | 2,78 | 2,75 | 2,75 | 2,78 | 4K | 5 |
09/11/2018 | -1,79% | -0,05 | 2,75 | 2,75 | 2,75 | 2,75 | 275 | 1 |
08/11/2018 | 1,08% | 0,03 | 2,80 | 2,84 | 2,80 | 2,84 | 844 | 2 |
07/11/2018 | 0,36% | 0,01 | 2,77 | 2,86 | 2,76 | 2,86 | 6K | 7 |
06/11/2018 | -2,47% | -0,07 | 2,76 | 2,75 | 2,75 | 2,86 | 16K | 12 |
05/11/2018 | 0,00% | 0,00 | 2,83 | 2,85 | 2,83 | 2,85 | 13K | 9 |
01/11/2018 | -0,70% | -0,02 | 2,83 | 2,86 | 2,83 | 2,88 | 17K | 11 |
31/10/2018 | 1,42% | 0,04 | 2,85 | 2,85 | 2,85 | 2,85 | 1K | 2 |
30/10/2018 | 0,00% | 0,00 | 2,81 | 2,89 | 2,81 | 2,89 | 2K | 5 |
29/10/2018 | -0,35% | -0,01 | 2,81 | 2,90 | 2,81 | 2,90 | 11K | 4 |
26/10/2018 | 0,00% | 0,00 | 2,82 | 2,82 | 2,82 | 2,90 | 3K | 5 |
25/10/2018 | -0,35% | -0,01 | 2,82 | 2,83 | 2,82 | 2,83 | 11K | 5 |
24/10/2018 | 0,00% | 0,00 | 2,83 | 2,92 | 2,81 | 2,92 | 10K | 9 |
23/10/2018 | -1,39% | -0,04 | 2,83 | 2,85 | 2,83 | 2,92 | 18K | 13 |
22/10/2018 | 1,77% | 0,05 | 2,87 | 2,89 | 2,86 | 2,90 | 45K | 11 |
19/10/2018 | -5,37% | -0,16 | 2,82 | 2,82 | 2,75 | 2,84 | 89K | 41 |
18/10/2018 | 2,76% | 0,08 | 2,98 | 2,90 | 2,90 | 2,99 | 48K | 3 |
17/10/2018 | -2,36% | -0,07 | 2,90 | 2,85 | 2,85 | 2,92 | 39K | 16 |
16/10/2018 | -0,67% | -0,02 | 2,97 | 2,98 | 2,88 | 2,98 | 883 | 3 |
15/10/2018 | 1,01% | 0,03 | 2,99 | 2,82 | 2,82 | 2,99 | 879 | 3 |
11/10/2018 | 1,37% | 0,04 | 2,96 | 2,90 | 2,83 | 2,96 | 42K | 11 |
10/10/2018 | -0,34% | -0,01 | 2,92 | 2,92 | 2,92 | 2,92 | 584 | 2 |
09/10/2018 | -0,68% | -0,02 | 2,93 | 2,82 | 2,82 | 2,93 | 21K | 7 |
08/10/2018 | 2,08% | 0,06 | 2,95 | 2,89 | 2,89 | 2,95 | 10K | 2 |
05/10/2018 | 0,00% | 0,00 | 2,89 | 2,89 | 2,88 | 2,89 | 1K | 3 |
04/10/2018 | 0,70% | 0,02 | 2,89 | 2,88 | 2,83 | 2,89 | 19K | 8 |
03/10/2018 | 0,00% | 0,00 | 2,87 | 2,81 | 2,79 | 2,88 | 19K | 16 |
02/10/2018 | 0,00% | 0,00 | 2,87 | 2,76 | 2,76 | 2,88 | 12K | 14 |
01/10/2018 | 0,70% | 0,02 | 2,87 | 2,76 | 2,76 | 2,87 | 13K | 5 |
27/09/2018 | -3,39% | -0,10 | 2,85 | 2,87 | 2,80 | 2,87 | 57K | 14 |
26/09/2018 | 2,79% | 0,08 | 2,95 | 2,91 | 2,91 | 2,96 | 2K | 4 |
25/09/2018 | -1,37% | -0,04 | 2,87 | 2,84 | 2,84 | 2,87 | 19K | 3 |
24/09/2018 | -1,36% | -0,04 | 2,91 | 2,98 | 2,91 | 2,98 | 887 | 2 |
21/09/2018 | -0,67% | -0,02 | 2,95 | 2,96 | 2,84 | 2,96 | 2K | 5 |
20/09/2018 | 4,58% | 0,13 | 2,97 | 2,82 | 2,82 | 2,97 | 4K | 2 |
19/09/2018 | -5,33% | -0,16 | 2,84 | 2,82 | 2,82 | 2,84 | 5K | 5 |
18/09/2018 | 3,45% | 0,10 | 3,00 | 2,98 | 2,98 | 3,00 | 897 | 3 |
17/09/2018 | -1,02% | -0,03 | 2,90 | 2,90 | 2,90 | 2,90 | 290 | 1 |
14/09/2018 | 4,27% | 0,12 | 2,93 | 2,80 | 2,80 | 2,93 | 5K | 4 |
13/09/2018 | -5,70% | -0,17 | 2,81 | 2,98 | 2,81 | 2,99 | 13K | 6 |
12/09/2018 | 5,30% | 0,15 | 2,98 | 2,98 | 2,98 | 2,98 | 596 | 1 |
11/09/2018 | -5,67% | -0,17 | 2,83 | 2,82 | 2,81 | 2,83 | 34K | 9 |
05/09/2018 | 5,63% | 0,16 | 3,00 | 2,97 | 2,90 | 3,00 | 4K | 7 |
04/09/2018 | 0,35% | 0,01 | 2,84 | 3,00 | 2,83 | 3,00 | 3K | 3 |
Date,Open,High,Low,Close,Volume
15-Feb-19,3.25,3.25,3.15,3.20,97139
12-Feb-19,3.24,3.30,3.21,3.28,34095
11-Feb-19,3.30,3.30,3.30,3.30,990
08-Feb-19,3.30,3.30,3.26,3.30,45732
07-Feb-19,3.26,3.33,3.26,3.30,3959
06-Feb-19,3.33,3.33,3.26,3.33,3630
05-Feb-19,3.33,3.33,3.33,3.33,333
04-Feb-19,3.39,3.40,3.39,3.40,10523
01-Feb-19,3.33,3.33,3.33,3.33,1998
31-Jan-19,3.39,3.40,3.33,3.33,56194
30-Jan-19,3.40,3.40,3.34,3.34,3051
29-Jan-19,3.31,3.40,3.27,3.27,2336
28-Jan-19,3.43,3.50,3.40,3.40,16770
24-Jan-19,3.43,3.44,3.40,3.41,15690
23-Jan-19,3.26,3.35,3.26,3.32,4339
21-Jan-19,3.26,3.26,3.26,3.26,11410
18-Jan-19,3.33,3.48,3.26,3.26,17444
17-Jan-19,3.30,3.50,3.20,3.23,80870
16-Jan-19,3.30,3.35,3.30,3.33,36082
15-Jan-19,3.26,3.32,3.26,3.30,6266
14-Jan-19,3.32,3.32,3.30,3.31,12254
11-Jan-19,3.12,3.26,3.12,3.20,9507
10-Jan-19,3.20,3.30,3.20,3.20,5801
09-Jan-19,3.21,3.27,3.19,3.27,13489
08-Jan-19,3.25,3.31,3.20,3.20,40174
07-Jan-19,3.20,3.20,3.10,3.20,12254
04-Jan-19,3.32,3.32,3.21,3.24,23990
03-Jan-19,3.29,3.29,3.25,3.28,8489
02-Jan-19,3.10,3.27,3.05,3.27,160372
28-Dec-18,3.01,3.15,3.00,3.15,48775
27-Dec-18,3.06,3.11,3.06,3.10,41503
26-Dec-18,3.03,3.04,3.03,3.04,4557
21-Dec-18,3.02,3.04,3.02,3.04,6070
20-Dec-18,3.04,3.04,3.04,3.04,3040
19-Dec-18,2.92,2.92,2.92,2.92,292
18-Dec-18,2.95,3.00,2.91,2.95,29790
17-Dec-18,3.02,3.02,3.00,3.00,2712
14-Dec-18,2.95,3.15,2.95,2.98,1511
11-Dec-18,3.10,3.10,2.95,3.00,6338
10-Dec-18,3.10,3.10,3.06,3.06,4630
07-Dec-18,3.25,3.30,3.25,3.30,3945
06-Dec-18,3.09,3.25,3.01,3.25,18833
05-Dec-18,3.05,3.15,3.05,3.15,44251
04-Dec-18,3.10,3.14,3.10,3.14,27930
03-Dec-18,2.99,3.10,2.99,3.02,18562
30-Nov-18,2.95,2.99,2.91,2.99,4116
29-Nov-18,2.94,2.95,2.94,2.95,15339
28-Nov-18,3.02,3.02,3.02,3.02,302
27-Nov-18,2.91,3.00,2.91,3.00,11839
26-Nov-18,2.90,3.00,2.90,3.00,9240
23-Nov-18,2.96,2.96,2.91,2.91,3530
22-Nov-18,2.95,2.96,2.95,2.96,12695
21-Nov-18,2.89,2.99,2.89,2.97,2946
19-Nov-18,3.00,3.13,2.94,3.00,74417
16-Nov-18,2.83,2.98,2.83,2.95,30237
14-Nov-18,2.74,2.83,2.74,2.83,23566
13-Nov-18,2.75,2.75,2.71,2.73,1638
12-Nov-18,2.75,2.78,2.75,2.78,3862
09-Nov-18,2.75,2.75,2.75,2.75,275
08-Nov-18,2.84,2.84,2.80,2.80,844
07-Nov-18,2.86,2.86,2.76,2.77,5898
06-Nov-18,2.75,2.86,2.75,2.76,16354
05-Nov-18,2.85,2.85,2.83,2.83,13389
01-Nov-18,2.86,2.88,2.83,2.83,16795
31-Oct-18,2.85,2.85,2.85,2.85,1425
30-Oct-18,2.89,2.89,2.81,2.81,2283
29-Oct-18,2.90,2.90,2.81,2.81,10868
26-Oct-18,2.82,2.90,2.82,2.82,3148
25-Oct-18,2.83,2.83,2.82,2.82,10739
24-Oct-18,2.92,2.92,2.81,2.83,9996
23-Oct-18,2.85,2.92,2.83,2.83,17686
22-Oct-18,2.89,2.90,2.86,2.87,45124
19-Oct-18,2.82,2.84,2.75,2.82,88591
18-Oct-18,2.90,2.99,2.90,2.98,48269
17-Oct-18,2.85,2.92,2.85,2.90,39382
16-Oct-18,2.98,2.98,2.88,2.97,883
15-Oct-18,2.82,2.99,2.82,2.99,879
11-Oct-18,2.90,2.96,2.83,2.96,42380
10-Oct-18,2.92,2.92,2.92,2.92,584
09-Oct-18,2.82,2.93,2.82,2.93,21054
08-Oct-18,2.89,2.95,2.89,2.95,10452
05-Oct-18,2.89,2.89,2.88,2.89,1444
04-Oct-18,2.88,2.89,2.83,2.89,18673
03-Oct-18,2.81,2.88,2.79,2.87,18884
02-Oct-18,2.76,2.88,2.76,2.87,11621
01-Oct-18,2.76,2.87,2.76,2.87,13149
27-Sep-18,2.87,2.87,2.80,2.85,57171
26-Sep-18,2.91,2.96,2.91,2.95,2352
25-Sep-18,2.84,2.87,2.84,2.87,19330
24-Sep-18,2.98,2.98,2.91,2.91,887
21-Sep-18,2.96,2.96,2.84,2.95,2039
20-Sep-18,2.82,2.97,2.82,2.97,4305
19-Sep-18,2.82,2.84,2.82,2.84,5092
18-Sep-18,2.98,3.00,2.98,3.00,897
17-Sep-18,2.90,2.90,2.90,2.90,290
14-Sep-18,2.80,2.93,2.80,2.93,4542
13-Sep-18,2.98,2.99,2.81,2.81,12959
12-Sep-18,2.98,2.98,2.98,2.98,596
11-Sep-18,2.82,2.83,2.81,2.83,33855
05-Sep-18,2.97,3.00,2.90,3.00,3567
04-Sep-18,3.00,3.00,2.83,2.84,2568
03-Sep-18,2.82,2.83,2.82,2.83,2568
30-Aug-18,2.94,3.06,2.94,3.06,2568
29-Aug-18,2.96,2.96,2.96,2.96,2568
28-Aug-18,2.93,2.97,2.93,2.97,2568
27-Aug-18,2.91,2.92,2.76,2.92,2568
17-Aug-18,2.96,2.99,2.96,2.98,2568
16-Aug-18,2.83,2.99,2.71,2.99,2568
15-Aug-18,2.68,2.80,2.67,2.80,2568
14-Aug-18,2.67,2.70,2.67,2.70,2568
13-Aug-18,2.66,2.70,2.66,2.70,2568
10-Aug-18,2.70,2.70,2.66,2.66,2568
09-Aug-18,2.76,2.76,2.70,2.70,2568
08-Aug-18,2.80,2.81,2.78,2.81,2568
07-Aug-18,2.96,2.96,2.78,2.80,2568
06-Aug-18,2.86,2.86,2.80,2.85,2568
03-Aug-18,2.83,2.86,2.76,2.84,2568
31-Jul-18,3.10,3.10,3.04,3.04,2568
30-Jul-18,2.85,3.10,2.85,3.10,2568
25-Jul-18,2.95,3.13,2.95,3.12,2568
24-Jul-18,2.92,3.00,2.90,2.92,2568
23-Jul-18,3.00,3.00,2.96,2.96,2568
20-Jul-18,3.16,3.16,3.16,3.16,2568
19-Jul-18,3.10,3.10,3.10,3.10,2568
18-Jul-18,3.15,3.16,3.10,3.10,2568
17-Jul-18,2.95,3.15,2.95,3.10,2568
16-Jul-18,3.07,3.07,2.74,2.74,2568
13-Jul-18,3.00,3.08,2.87,2.87,2568
11-Jul-18,3.15,3.18,3.15,3.18,2568
10-Jul-18,2.74,3.17,2.74,3.17,2568
05-Jul-18,2.95,3.00,2.95,3.00,2568
04-Jul-18,2.97,3.00,2.97,3.00,2568
03-Jul-18,2.80,3.00,2.80,2.95,2568
02-Jul-18,2.75,3.00,2.75,3.00,2568
*exoneração de responsabilidade