Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PTBL3 - PORTOBELLO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 4,20 | 4,25 | +1,19% | 4,08 | 4,29 | 4,20 | 4,24 | 4,25 | 690 | 123.170.800 |
| 16/4/2025 | 3,91 | 4,20 | +6,06% | 3,84 | 4,33 | 4,17 | 4,19 | 4,20 | 1.502 | 518.552.600 |
| 15/4/2025 | 3,73 | 3,96 | +6,74% | 3,66 | 3,99 | 3,86 | 3,93 | 3,96 | 908 | 311.446.000 |
| 14/4/2025 | 3,72 | 3,71 | -0,27% | 3,70 | 3,82 | 3,74 | 3,71 | 3,73 | 237 | 68.161.700 |
| 11/4/2025 | 3,68 | 3,72 | +2,20% | 3,61 | 3,76 | 3,70 | 3,69 | 3,72 | 446 | 126.051.900 |
| 10/4/2025 | 3,62 | 3,64 | -0,55% | 3,57 | 3,67 | 3,61 | 3,63 | 3,64 | 590 | 82.937.300 |
| 9/4/2025 | 3,55 | 3,66 | +3,10% | 3,50 | 3,70 | 3,59 | 3,62 | 3,67 | 619 | 130.664.800 |
| 8/4/2025 | 3,59 | 3,55 | -0,28% | 3,54 | 3,69 | 3,60 | 3,55 | 3,56 | 636 | 134.571.300 |
| 7/4/2025 | 3,59 | 3,56 | -3,00% | 3,50 | 3,70 | 3,57 | 3,56 | 3,57 | 669 | 141.414.200 |
| 4/4/2025 | 3,78 | 3,67 | -7,32% | 3,62 | 3,80 | 3,67 | 3,64 | 3,67 | 898 | 124.194.200 |
| 3/4/2025 | 3,50 | 3,96 | +11,24% | 3,50 | 3,96 | 3,79 | 3,90 | 3,96 | 1.147 | 285.053.000 |
| 2/4/2025 | 3,57 | 3,56 | +0,56% | 3,52 | 3,60 | 3,55 | 3,53 | 3,56 | 455 | 92.212.500 |
| 1/4/2025 | 3,57 | 3,54 | -0,84% | 3,50 | 3,64 | 3,56 | 3,54 | 3,55 | 480 | 138.556.100 |
| 31/3/2025 | 3,55 | 3,57 | -1,38% | 3,55 | 3,66 | 3,60 | 3,57 | 3,58 | 251 | 66.403.000 |
| 28/3/2025 | 3,71 | 3,62 | -1,90% | 3,55 | 3,71 | 3,61 | 3,62 | 3,66 | 600 | 57.499.400 |
| 27/3/2025 | 3,71 | 3,69 | -0,54% | 3,69 | 3,76 | 3,70 | 3,69 | 3,70 | 225 | 38.558.800 |
| 26/3/2025 | 3,72 | 3,71 | -0,27% | 3,67 | 3,79 | 3,74 | 3,71 | 3,78 | 640 | 116.286.300 |
| 25/3/2025 | 3,55 | 3,72 | +5,08% | 3,55 | 3,74 | 3,67 | 3,65 | 3,72 | 679 | 108.673.100 |
| 24/3/2025 | 3,62 | 3,54 | -1,12% | 3,53 | 3,66 | 3,58 | 3,53 | 3,54 | 379 | 92.142.300 |
| 21/3/2025 | 3,50 | 3,58 | +1,13% | 3,50 | 3,58 | 3,55 | 3,57 | 3,58 | 425 | 68.802.300 |
| 20/3/2025 | 3,54 | 3,54 | -0,28% | 3,50 | 3,55 | 3,52 | 3,54 | 3,55 | 639 | 96.037.700 |
| 19/3/2025 | 3,58 | 3,55 | 0,00% | 3,52 | 3,61 | 3,56 | 3,55 | 3,57 | 641 | 70.867.600 |
| 18/3/2025 | 3,51 | 3,55 | +0,85% | 3,45 | 3,57 | 3,52 | 3,52 | 3,55 | 537 | 108.666.200 |
| 17/3/2025 | 3,50 | 3,52 | +0,57% | 3,43 | 3,53 | 3,48 | 3,48 | 3,52 | 751 | 166.208.900 |
| 14/3/2025 | 3,48 | 3,50 | -1,69% | 3,28 | 3,58 | 3,41 | 3,49 | 3,50 | 4.666 | 658.152.800 |
| 13/3/2025 | 3,71 | 3,56 | -5,57% | 3,56 | 3,74 | 3,61 | 3,56 | 3,58 | 828 | 174.316.700 |
| 12/3/2025 | 3,67 | 3,77 | +1,34% | 3,67 | 3,79 | 3,71 | 3,73 | 3,77 | 433 | 78.988.300 |
| 11/3/2025 | 3,72 | 3,72 | 0,00% | 3,66 | 3,76 | 3,70 | 3,72 | 3,74 | 502 | 71.228.300 |
| 10/3/2025 | 3,62 | 3,72 | +0,54% | 3,62 | 3,89 | 3,79 | 3,72 | 3,78 | 817 | 106.423.100 |
| 7/3/2025 | 3,61 | 3,70 | +0,54% | 3,61 | 3,77 | 3,72 | 3,70 | 3,73 | 661 | 84.200.800 |
| 6/3/2025 | 3,55 | 3,68 | +3,66% | 3,55 | 3,75 | 3,68 | 3,68 | 3,69 | 981 | 141.554.500 |
| 5/3/2025 | 3,56 | 3,55 | -0,28% | 3,52 | 3,63 | 3,58 | 3,55 | 3,63 | 743 | 122.128.300 |
| 28/2/2025 | 3,60 | 3,56 | -2,47% | 3,56 | 3,78 | 3,65 | 3,56 | 3,63 | 1.233 | 152.543.600 |
| 27/2/2025 | 3,60 | 3,65 | +1,39% | 3,58 | 3,85 | 3,70 | 3,65 | 3,76 | 2.007 | 303.336.600 |
| 26/2/2025 | 3,80 | 3,60 | -4,26% | 3,60 | 3,84 | 3,66 | 3,60 | 3,67 | 1.583 | 195.578.600 |
| 25/2/2025 | 3,73 | 3,76 | -1,05% | 3,73 | 3,87 | 3,78 | 3,76 | 3,79 | 772 | 106.483.800 |
| 24/2/2025 | 4,04 | 3,80 | -4,76% | 3,75 | 4,13 | 3,91 | 3,80 | 3,82 | 1.130 | 188.488.200 |
| 21/2/2025 | 4,03 | 3,99 | -1,48% | 3,98 | 4,10 | 4,04 | 3,99 | 4,05 | 949 | 102.426.100 |
| 20/2/2025 | 3,87 | 4,05 | +3,58% | 3,87 | 4,19 | 4,06 | 4,05 | 4,06 | 1.583 | 328.057.600 |
| 19/2/2025 | 3,95 | 3,91 | -3,69% | 3,91 | 4,05 | 3,98 | 3,91 | 3,97 | 930 | 112.494.700 |