Cotação atual, histórico e gráfico do papel: PTNT4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,25% | 0,01 | 4,00 | 3,95 | 3,75 | 4,13 | 385K | 94 |
| 15/10/2019 | 1,79% | 0,07 | 3,99 | 3,91 | 3,91 | 4,05 | 25K | 27 |
| 14/10/2019 | -2,73% | -0,11 | 3,92 | 4,05 | 3,92 | 4,05 | 166K | 34 |
| 11/10/2019 | 3,33% | 0,13 | 4,03 | 3,91 | 3,91 | 4,07 | 81K | 42 |
| 10/10/2019 | -1,27% | -0,05 | 3,90 | 3,95 | 3,90 | 3,98 | 41K | 20 |
| 09/10/2019 | 1,02% | 0,04 | 3,95 | 3,97 | 3,90 | 4,00 | 54K | 30 |
| 08/10/2019 | -2,25% | -0,09 | 3,91 | 4,00 | 3,83 | 4,00 | 142K | 55 |
| 07/10/2019 | -1,23% | -0,05 | 4,00 | 4,10 | 4,00 | 4,10 | 81K | 35 |
| 04/10/2019 | 0,50% | 0,02 | 4,05 | 4,14 | 4,03 | 4,15 | 56K | 39 |
| 03/10/2019 | 3,33% | 0,13 | 4,03 | 3,91 | 3,90 | 4,14 | 62K | 49 |
| 02/10/2019 | -1,52% | -0,06 | 3,90 | 4,13 | 3,87 | 4,13 | 174K | 105 |
| 01/10/2019 | -4,58% | -0,19 | 3,96 | 4,15 | 3,90 | 4,22 | 260K | 117 |
| 30/09/2019 | -2,12% | -0,09 | 4,15 | 4,24 | 4,11 | 4,37 | 291K | 140 |
| 27/09/2019 | 3,67% | 0,15 | 4,24 | 3,96 | 3,96 | 4,48 | 619K | 129 |
| 26/09/2019 | -0,97% | -0,04 | 4,09 | 4,12 | 3,90 | 4,12 | 343K | 124 |
| 25/09/2019 | 7,27% | 0,28 | 4,13 | 3,78 | 3,78 | 4,15 | 824K | 206 |
| 24/09/2019 | 1,32% | 0,05 | 3,85 | 3,87 | 3,76 | 3,90 | 124K | 50 |
| 23/09/2019 | 1,60% | 0,06 | 3,80 | 3,77 | 3,70 | 3,87 | 102K | 85 |
| 20/09/2019 | 0,81% | 0,03 | 3,74 | 3,71 | 3,67 | 3,85 | 212K | 74 |
| 19/09/2019 | -1,07% | -0,04 | 3,71 | 3,75 | 3,69 | 3,77 | 18K | 23 |
| 18/09/2019 | 0,00% | 0,00 | 3,75 | 3,76 | 3,70 | 3,76 | 45K | 18 |
| 17/09/2019 | -0,27% | -0,01 | 3,75 | 3,75 | 3,65 | 3,75 | 39K | 38 |
| 16/09/2019 | 0,53% | 0,02 | 3,76 | 3,79 | 3,75 | 3,79 | 23K | 9 |
| 13/09/2019 | 0,00% | 0,00 | 3,74 | 3,77 | 3,73 | 3,77 | 48K | 17 |
| 12/09/2019 | -0,27% | -0,01 | 3,74 | 3,76 | 3,74 | 3,77 | 24K | 51 |
| 11/09/2019 | -0,53% | -0,02 | 3,75 | 3,74 | 3,65 | 3,76 | 91K | 120 |
| 10/09/2019 | 0,27% | 0,01 | 3,77 | 3,80 | 3,60 | 3,80 | 47K | 49 |
| 09/09/2019 | 1,62% | 0,06 | 3,76 | 3,70 | 3,69 | 3,76 | 69K | 33 |
| 06/09/2019 | 0,00% | 0,00 | 3,70 | 3,70 | 3,67 | 3,71 | 14K | 20 |
| 05/09/2019 | 0,00% | 0,00 | 3,70 | 3,75 | 3,60 | 3,77 | 159K | 55 |
| 04/09/2019 | 3,93% | 0,14 | 3,70 | 3,58 | 3,55 | 3,70 | 80K | 46 |
| 03/09/2019 | -0,56% | -0,02 | 3,56 | 3,60 | 3,52 | 3,70 | 29K | 26 |
| 02/09/2019 | 3,47% | 0,12 | 3,58 | 3,55 | 3,55 | 3,68 | 56K | 48 |
| 30/08/2019 | 0,29% | 0,01 | 3,46 | 3,50 | 3,46 | 3,60 | 138K | 78 |
| 29/08/2019 | -1,43% | -0,05 | 3,45 | 3,50 | 3,42 | 3,60 | 122K | 104 |
| 28/08/2019 | -1,41% | -0,05 | 3,50 | 3,55 | 3,45 | 3,59 | 205K | 123 |
| 27/08/2019 | 0,85% | 0,03 | 3,55 | 3,67 | 3,41 | 3,67 | 100K | 51 |
| 26/08/2019 | -3,03% | -0,11 | 3,52 | 3,60 | 3,52 | 3,72 | 52K | 31 |
| 23/08/2019 | -2,42% | -0,09 | 3,63 | 3,81 | 3,63 | 3,81 | 52K | 51 |
| 22/08/2019 | -3,63% | -0,14 | 3,72 | 3,86 | 3,72 | 3,90 | 54K | 37 |
| 21/08/2019 | 3,21% | 0,12 | 3,86 | 3,70 | 3,70 | 3,86 | 34K | 24 |
| 20/08/2019 | 0,00% | 0,00 | 3,74 | 3,75 | 3,61 | 3,79 | 57K | 42 |
| 19/08/2019 | -1,32% | -0,05 | 3,74 | 3,90 | 3,71 | 3,96 | 82K | 43 |
| 16/08/2019 | -3,32% | -0,13 | 3,79 | 3,90 | 3,79 | 3,95 | 20K | 29 |
| 15/08/2019 | 0,00% | 0,00 | 3,92 | 3,99 | 3,79 | 3,99 | 58K | 51 |
| 14/08/2019 | 1,55% | 0,06 | 3,92 | 3,87 | 3,80 | 3,95 | 44K | 43 |
| 13/08/2019 | 2,93% | 0,11 | 3,86 | 3,75 | 3,75 | 3,93 | 69K | 63 |
| 12/08/2019 | -2,34% | -0,09 | 3,75 | 3,81 | 3,70 | 3,82 | 140K | 58 |
| 09/08/2019 | 0,00% | 0,00 | 3,84 | 3,84 | 3,81 | 3,95 | 32K | 28 |
| 08/08/2019 | 0,79% | 0,03 | 3,84 | 4,00 | 3,83 | 4,00 | 97K | 57 |
| 07/08/2019 | -1,80% | -0,07 | 3,81 | 3,90 | 3,77 | 3,97 | 93K | 58 |
| 06/08/2019 | 5,15% | 0,19 | 3,88 | 3,72 | 3,67 | 3,88 | 185K | 130 |
| 05/08/2019 | -2,12% | -0,08 | 3,69 | 3,84 | 3,69 | 3,98 | 458K | 314 |
| 02/08/2019 | -2,33% | -0,09 | 3,77 | 3,95 | 3,77 | 3,95 | 222K | 132 |
| 01/08/2019 | -1,53% | -0,06 | 3,86 | 3,96 | 3,76 | 4,11 | 193K | 118 |
| 31/07/2019 | -2,00% | -0,08 | 3,92 | 4,00 | 3,87 | 4,04 | 222K | 113 |
| 30/07/2019 | -1,23% | -0,05 | 4,00 | 4,14 | 3,96 | 4,15 | 153K | 116 |
| 29/07/2019 | 3,85% | 0,15 | 4,05 | 3,90 | 3,85 | 4,14 | 738K | 252 |
| 26/07/2019 | 9,86% | 0,35 | 3,90 | 3,53 | 3,50 | 4,00 | 561K | 172 |
| 25/07/2019 | 0,00% | 0,00 | 3,55 | 3,59 | 3,55 | 3,64 | 70K | 37 |
| 24/07/2019 | 1,14% | 0,04 | 3,55 | 3,56 | 3,50 | 3,59 | 30K | 28 |
| 23/07/2019 | -0,57% | -0,02 | 3,51 | 3,53 | 3,49 | 3,57 | 53K | 33 |
| 22/07/2019 | -1,94% | -0,07 | 3,53 | 3,54 | 3,50 | 3,65 | 77K | 52 |
| 19/07/2019 | 0,28% | 0,01 | 3,60 | 3,58 | 3,58 | 3,64 | 34K | 37 |
| 18/07/2019 | 1,13% | 0,04 | 3,59 | 3,55 | 3,55 | 3,60 | 107K | 39 |
| 17/07/2019 | 1,43% | 0,05 | 3,55 | 3,52 | 3,50 | 3,55 | 25K | 26 |
| 16/07/2019 | 0,00% | 0,00 | 3,50 | 3,59 | 3,50 | 3,59 | 77K | 23 |
| 15/07/2019 | 1,16% | 0,04 | 3,50 | 3,50 | 3,50 | 3,57 | 86K | 48 |
| 12/07/2019 | -5,21% | -0,19 | 3,46 | 3,65 | 3,46 | 3,65 | 275K | 109 |
| 11/07/2019 | 1,67% | 0,06 | 3,65 | 3,65 | 3,58 | 3,69 | 100K | 48 |
| 10/07/2019 | 0,28% | 0,01 | 3,59 | 3,61 | 3,57 | 3,66 | 270K | 127 |
| 08/07/2019 | 2,29% | 0,08 | 3,58 | 3,61 | 3,45 | 3,62 | 159K | 102 |
| 05/07/2019 | -2,78% | -0,10 | 3,50 | 3,58 | 3,49 | 3,65 | 263K | 107 |
| 04/07/2019 | 2,56% | 0,09 | 3,60 | 3,51 | 3,42 | 3,60 | 212K | 106 |
| 03/07/2019 | -1,13% | -0,04 | 3,51 | 3,63 | 3,46 | 3,74 | 1M | 452 |
| 02/07/2019 | 8,56% | 0,28 | 3,55 | 3,29 | 3,29 | 3,55 | 830K | 520 |
| 01/07/2019 | 4,14% | 0,13 | 3,27 | 3,20 | 3,20 | 3,29 | 83K | 85 |
| 28/06/2019 | 1,29% | 0,04 | 3,14 | 3,15 | 3,12 | 3,23 | 60K | 32 |
| 27/06/2019 | -0,32% | -0,01 | 3,10 | 3,12 | 3,10 | 3,18 | 45K | 40 |
| 26/06/2019 | -1,27% | -0,04 | 3,11 | 3,18 | 3,10 | 3,25 | 66K | 52 |
| 25/06/2019 | 0,00% | 0,00 | 3,15 | 3,16 | 3,15 | 3,25 | 17K | 20 |
| 24/06/2019 | -0,32% | -0,01 | 3,15 | 3,16 | 3,13 | 3,20 | 65K | 43 |
| 21/06/2019 | -2,47% | -0,08 | 3,16 | 3,21 | 3,11 | 3,30 | 154K | 77 |
| 19/06/2019 | 0,93% | 0,03 | 3,24 | 3,24 | 3,18 | 3,31 | 85K | 65 |
| 18/06/2019 | 2,88% | 0,09 | 3,21 | 3,16 | 3,16 | 3,25 | 98K | 52 |
| 17/06/2019 | -3,70% | -0,12 | 3,12 | 3,17 | 3,10 | 3,34 | 149K | 76 |
| 14/06/2019 | 3,18% | 0,10 | 3,24 | 3,15 | 3,15 | 3,27 | 57K | 29 |
| 13/06/2019 | -3,09% | -0,10 | 3,14 | 3,28 | 3,12 | 3,28 | 114K | 72 |
| 12/06/2019 | -1,52% | -0,05 | 3,24 | 3,38 | 3,18 | 3,38 | 156K | 93 |
| 11/06/2019 | 0,30% | 0,01 | 3,29 | 3,39 | 3,27 | 3,40 | 69K | 57 |
| 10/06/2019 | -3,81% | -0,13 | 3,28 | 3,41 | 3,28 | 3,46 | 162K | 85 |
| 07/06/2019 | 4,60% | 0,15 | 3,41 | 3,39 | 3,17 | 3,46 | 357K | 134 |
| 06/06/2019 | 0,00% | 0,00 | 3,26 | 3,35 | 3,26 | 3,48 | 1M | 502 |
| 05/06/2019 | 1,88% | 0,06 | 3,26 | 3,11 | 3,05 | 3,26 | 424K | 173 |
| 04/06/2019 | -3,32% | -0,11 | 3,20 | 3,37 | 3,16 | 3,39 | 532K | 290 |
| 03/06/2019 | 6,43% | 0,20 | 3,31 | 3,28 | 3,28 | 3,40 | 211K | 154 |
| 31/05/2019 | 0,65% | 0,02 | 3,11 | 3,04 | 3,02 | 3,29 | 81K | 51 |
| 30/05/2019 | -0,96% | -0,03 | 3,09 | 3,18 | 3,08 | 3,34 | 90K | 59 |
| 29/05/2019 | -4,29% | -0,14 | 3,12 | 3,25 | 3,05 | 3,54 | 1M | 475 |
| 28/05/2019 | 6,89% | 0,21 | 3,26 | 3,08 | 3,08 | 3,28 | 98K | 48 |
| 24/05/2019 | 1,67% | 0,05 | 3,05 | 3,05 | 3,05 | 3,05 | 305 | 1 |
Date,Open,High,Low,Close,Volume
16-Oct-19,3.95,4.13,3.75,4.00,385381
15-Oct-19,3.91,4.05,3.91,3.99,24712
14-Oct-19,4.05,4.05,3.92,3.92,166243
11-Oct-19,3.91,4.07,3.91,4.03,80628
10-Oct-19,3.95,3.98,3.90,3.90,40638
09-Oct-19,3.97,4.00,3.90,3.95,54481
08-Oct-19,4.00,4.00,3.83,3.91,142056
07-Oct-19,4.10,4.10,4.00,4.00,81254
04-Oct-19,4.14,4.15,4.03,4.05,55642
03-Oct-19,3.91,4.14,3.90,4.03,62381
02-Oct-19,4.13,4.13,3.87,3.90,174098
01-Oct-19,4.15,4.22,3.90,3.96,260234
30-Sep-19,4.24,4.37,4.11,4.15,291480
27-Sep-19,3.96,4.48,3.96,4.24,619408
26-Sep-19,4.12,4.12,3.90,4.09,342890
25-Sep-19,3.78,4.15,3.78,4.13,823701
24-Sep-19,3.87,3.90,3.76,3.85,124211
23-Sep-19,3.77,3.87,3.70,3.80,101708
20-Sep-19,3.71,3.85,3.67,3.74,211747
19-Sep-19,3.75,3.77,3.69,3.71,18273
18-Sep-19,3.76,3.76,3.70,3.75,45023
17-Sep-19,3.75,3.75,3.65,3.75,39478
16-Sep-19,3.79,3.79,3.75,3.76,22576
13-Sep-19,3.77,3.77,3.73,3.74,48287
12-Sep-19,3.76,3.77,3.74,3.74,23653
11-Sep-19,3.74,3.76,3.65,3.75,90591
10-Sep-19,3.80,3.80,3.60,3.77,47366
09-Sep-19,3.70,3.76,3.69,3.76,68578
06-Sep-19,3.70,3.71,3.67,3.70,14054
05-Sep-19,3.75,3.77,3.60,3.70,158951
04-Sep-19,3.58,3.70,3.55,3.70,80203
03-Sep-19,3.60,3.70,3.52,3.56,28861
02-Sep-19,3.55,3.68,3.55,3.58,55751
30-Aug-19,3.50,3.60,3.46,3.46,137514
29-Aug-19,3.50,3.60,3.42,3.45,122146
28-Aug-19,3.55,3.59,3.45,3.50,205022
27-Aug-19,3.67,3.67,3.41,3.55,100409
26-Aug-19,3.60,3.72,3.52,3.52,51703
23-Aug-19,3.81,3.81,3.63,3.63,52062
22-Aug-19,3.86,3.90,3.72,3.72,53550
21-Aug-19,3.70,3.86,3.70,3.86,34163
20-Aug-19,3.75,3.79,3.61,3.74,56786
19-Aug-19,3.90,3.96,3.71,3.74,82133
16-Aug-19,3.90,3.95,3.79,3.79,19815
15-Aug-19,3.99,3.99,3.79,3.92,58202
14-Aug-19,3.87,3.95,3.80,3.92,44184
13-Aug-19,3.75,3.93,3.75,3.86,69039
12-Aug-19,3.81,3.82,3.70,3.75,140122
09-Aug-19,3.84,3.95,3.81,3.84,32169
08-Aug-19,4.00,4.00,3.83,3.84,96820
07-Aug-19,3.90,3.97,3.77,3.81,93375
06-Aug-19,3.72,3.88,3.67,3.88,184581
05-Aug-19,3.84,3.98,3.69,3.69,458171
02-Aug-19,3.95,3.95,3.77,3.77,222111
01-Aug-19,3.96,4.11,3.76,3.86,192888
31-Jul-19,4.00,4.04,3.87,3.92,221782
30-Jul-19,4.14,4.15,3.96,4.00,153324
29-Jul-19,3.90,4.14,3.85,4.05,737664
26-Jul-19,3.53,4.00,3.50,3.90,561482
25-Jul-19,3.59,3.64,3.55,3.55,69928
24-Jul-19,3.56,3.59,3.50,3.55,29768
23-Jul-19,3.53,3.57,3.49,3.51,52520
22-Jul-19,3.54,3.65,3.50,3.53,77192
19-Jul-19,3.58,3.64,3.58,3.60,33941
18-Jul-19,3.55,3.60,3.55,3.59,106544
17-Jul-19,3.52,3.55,3.50,3.55,25459
16-Jul-19,3.59,3.59,3.50,3.50,77405
15-Jul-19,3.50,3.57,3.50,3.50,85964
12-Jul-19,3.65,3.65,3.46,3.46,274705
11-Jul-19,3.65,3.69,3.58,3.65,100121
10-Jul-19,3.61,3.66,3.57,3.59,269583
08-Jul-19,3.61,3.62,3.45,3.58,159341
05-Jul-19,3.58,3.65,3.49,3.50,262724
04-Jul-19,3.51,3.60,3.42,3.60,212461
03-Jul-19,3.63,3.74,3.46,3.51,1125705
02-Jul-19,3.29,3.55,3.29,3.55,829721
01-Jul-19,3.20,3.29,3.20,3.27,83087
28-Jun-19,3.15,3.23,3.12,3.14,59843
27-Jun-19,3.12,3.18,3.10,3.10,45124
26-Jun-19,3.18,3.25,3.10,3.11,65608
25-Jun-19,3.16,3.25,3.15,3.15,16883
24-Jun-19,3.16,3.20,3.13,3.15,65098
21-Jun-19,3.21,3.30,3.11,3.16,153958
19-Jun-19,3.24,3.31,3.18,3.24,85335
18-Jun-19,3.16,3.25,3.16,3.21,98041
17-Jun-19,3.17,3.34,3.10,3.12,148940
14-Jun-19,3.15,3.27,3.15,3.24,57195
13-Jun-19,3.28,3.28,3.12,3.14,113764
12-Jun-19,3.38,3.38,3.18,3.24,155667
11-Jun-19,3.39,3.40,3.27,3.29,69006
10-Jun-19,3.41,3.46,3.28,3.28,162325
07-Jun-19,3.39,3.46,3.17,3.41,356779
06-Jun-19,3.35,3.48,3.26,3.26,1014399
05-Jun-19,3.11,3.26,3.05,3.26,424159
04-Jun-19,3.37,3.39,3.16,3.20,531609
03-Jun-19,3.28,3.40,3.28,3.31,210622
31-May-19,3.04,3.29,3.02,3.11,80903
30-May-19,3.18,3.34,3.08,3.09,89824
29-May-19,3.25,3.54,3.05,3.12,1128192
28-May-19,3.08,3.28,3.08,3.26,98064
24-May-19,3.05,3.05,3.05,3.05,305
23-May-19,3.00,3.00,3.00,3.00,305
22-May-19,2.95,3.05,2.88,3.05,305
21-May-19,2.94,2.98,2.94,2.95,305
20-May-19,2.75,2.97,2.70,2.82,305
16-May-19,2.89,2.90,2.80,2.80,305
15-May-19,2.77,2.89,2.77,2.87,305
14-May-19,2.78,2.95,2.78,2.95,305
13-May-19,2.77,2.93,2.75,2.92,305
10-May-19,2.78,2.82,2.75,2.82,305
07-May-19,2.81,2.85,2.80,2.82,305
06-May-19,2.85,2.85,2.82,2.83,305
03-May-19,2.88,2.90,2.88,2.88,305
02-May-19,2.97,2.98,2.97,2.98,305
30-Apr-19,2.83,2.99,2.80,2.98,305
29-Apr-19,2.85,2.85,2.85,2.85,305
24-Apr-19,3.00,3.00,3.00,3.00,305
23-Apr-19,2.90,3.00,2.89,3.00,305
22-Apr-19,2.88,2.88,2.80,2.80,305
18-Apr-19,2.85,2.88,2.81,2.88,305
17-Apr-19,2.86,2.86,2.85,2.85,305
16-Apr-19,2.90,2.97,2.87,2.87,305
15-Apr-19,2.98,2.98,2.87,2.88,305
12-Apr-19,2.93,2.98,2.85,2.86,305
10-Apr-19,2.94,3.01,2.80,3.00,305
09-Apr-19,2.96,2.96,2.93,2.93,305
08-Apr-19,3.01,3.01,2.92,3.00,305
05-Apr-19,3.01,3.09,3.00,3.00,305
04-Apr-19,3.11,3.11,3.00,3.01,305
03-Apr-19,3.11,3.11,3.01,3.10,305
02-Apr-19,3.11,3.11,3.11,3.11,305
01-Apr-19,2.97,3.22,2.97,3.11,305
29-Mar-19,2.96,3.25,2.96,3.25,305
28-Mar-19,3.04,3.04,3.04,3.04,305
*exoneração de responsabilidade