Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 1,69 | 1,67 | -1,18% | 1,64 | 1,71 | 1,68 | 1,67 | 1,68 | 168 | 43.022.900 |
| 3/9/2026 | 1,75 | 1,69 | -1,74% | 1,66 | 1,75 | 1,69 | 1,69 | 1,70 | 214 | 69.775.300 |
| 2/9/2026 | 1,69 | 1,72 | +1,78% | 1,69 | 1,82 | 1,76 | 1,72 | 1,74 | 463 | 131.142.400 |
| 1/9/2026 | 1,58 | 1,69 | +5,63% | 1,58 | 1,71 | 1,67 | 1,68 | 1,69 | 555 | 61.508.200 |
| 31/8/2026 | 1,59 | 1,60 | +1,27% | 1,59 | 1,68 | 1,63 | 1,60 | 1,63 | 707 | 89.830.800 |
| 28/8/2026 | 1,48 | 1,58 | +7,48% | 1,46 | 1,62 | 1,57 | 1,58 | 1,59 | 924 | 144.143.600 |
| 27/8/2026 | 1,35 | 1,47 | +6,52% | 1,35 | 1,54 | 1,48 | 1,47 | 1,48 | 1.289 | 169.535.900 |
| 26/8/2026 | 1,48 | 1,38 | -8,00% | 1,37 | 1,49 | 1,40 | 1,38 | 1,39 | 609 | 154.856.700 |
| 25/8/2026 | 1,54 | 1,50 | -2,60% | 1,50 | 1,57 | 1,52 | 1,50 | 1,53 | 644 | 47.729.200 |
| 24/8/2026 | 1,57 | 1,54 | -1,28% | 1,52 | 1,63 | 1,56 | 1,54 | 1,55 | 301 | 56.948.300 |
| 21/8/2026 | 1,40 | 1,56 | +12,23% | 1,39 | 1,60 | 1,49 | 1,54 | 1,56 | 508 | 108.134.000 |
| 20/8/2026 | 1,37 | 1,39 | +2,21% | 1,33 | 1,43 | 1,37 | 1,39 | 1,40 | 642 | 135.693.300 |
| 19/8/2026 | 1,43 | 1,36 | -2,86% | 1,30 | 1,45 | 1,36 | 1,36 | 1,37 | 1.345 | 139.448.200 |
| 18/8/2026 | 1,42 | 1,40 | -1,41% | 1,39 | 1,45 | 1,41 | 1,39 | 1,40 | 386 | 39.978.800 |
| 17/8/2026 | 1,41 | 1,42 | -1,39% | 1,40 | 1,50 | 1,44 | 1,41 | 1,42 | 488 | 110.489.100 |
| 14/8/2026 | 1,49 | 1,44 | -4,00% | 1,41 | 1,67 | 1,51 | 1,43 | 1,44 | 1.099 | 200.591.800 |
| 13/8/2026 | 1,55 | 1,50 | -1,32% | 1,43 | 1,65 | 1,51 | 1,49 | 1,50 | 773 | 141.413.400 |
| 12/8/2026 | 1,62 | 1,52 | -5,00% | 1,52 | 1,64 | 1,57 | 1,52 | 1,58 | 197 | 14.436.100 |
| 11/8/2026 | 1,60 | 1,60 | +1,91% | 1,58 | 1,68 | 1,62 | 1,59 | 1,60 | 565 | 78.041.500 |
| 10/8/2026 | 1,59 | 1,57 | -0,63% | 1,55 | 1,63 | 1,58 | 1,57 | 1,58 | 192 | 32.335.200 |
| 7/8/2026 | 1,60 | 1,58 | -2,47% | 1,58 | 1,63 | 1,58 | 1,57 | 1,59 | 175 | 32.511.000 |
| 6/8/2026 | 1,67 | 1,62 | -3,57% | 1,59 | 1,67 | 1,63 | 1,59 | 1,62 | 360 | 52.971.500 |
| 5/8/2026 | 1,70 | 1,68 | -1,18% | 1,64 | 1,73 | 1,67 | 1,66 | 1,68 | 284 | 41.031.700 |
| 4/8/2026 | 1,67 | 1,70 | -0,58% | 1,67 | 1,74 | 1,71 | 1,70 | 1,74 | 126 | 13.377.400 |
| 3/8/2026 | 1,70 | 1,71 | +1,79% | 1,65 | 1,73 | 1,68 | 1,69 | 1,71 | 237 | 32.014.100 |
| 31/7/2026 | 1,75 | 1,68 | -2,89% | 1,68 | 1,75 | 1,69 | 1,68 | 1,69 | 123 | 19.783.400 |
| 30/7/2026 | 1,66 | 1,73 | +2,37% | 1,66 | 1,80 | 1,75 | 1,73 | 1,78 | 230 | 110.267.000 |
| 29/7/2026 | 1,79 | 1,69 | -3,43% | 1,64 | 1,79 | 1,68 | 1,67 | 1,69 | 525 | 82.638.100 |
| 28/7/2026 | 1,72 | 1,75 | +1,74% | 1,71 | 1,79 | 1,75 | 1,71 | 1,75 | 182 | 24.610.200 |
| 27/7/2026 | 1,67 | 1,72 | +4,24% | 1,66 | 1,72 | 1,69 | 1,70 | 1,72 | 316 | 34.902.900 |
| 24/7/2026 | 1,69 | 1,65 | -1,79% | 1,63 | 1,69 | 1,66 | 1,65 | 1,66 | 208 | 19.195.100 |
| 23/7/2026 | 1,67 | 1,68 | -1,18% | 1,62 | 1,69 | 1,65 | 1,66 | 1,68 | 550 | 69.353.600 |
| 22/7/2026 | 1,66 | 1,70 | +1,19% | 1,66 | 1,73 | 1,70 | 1,69 | 1,70 | 261 | 16.559.300 |
| 21/7/2026 | 1,70 | 1,68 | -2,33% | 1,67 | 1,73 | 1,69 | 1,68 | 1,69 | 110 | 9.899.900 |
| 20/7/2026 | 1,70 | 1,72 | -0,58% | 1,68 | 1,74 | 1,70 | 1,69 | 1,72 | 136 | 22.441.100 |
| 17/7/2026 | 1,76 | 1,73 | +0,58% | 1,69 | 1,76 | 1,71 | 1,73 | 1,74 | 118 | 9.462.200 |
| 16/7/2026 | 1,69 | 1,72 | -0,58% | 1,68 | 1,73 | 1,70 | 1,69 | 1,72 | 162 | 39.553.800 |
| 15/7/2026 | 1,79 | 1,73 | -3,35% | 1,72 | 1,79 | 1,74 | 1,73 | 1,75 | 193 | 32.006.100 |
| 14/7/2026 | 1,80 | 1,79 | +1,13% | 1,73 | 1,80 | 1,77 | 1,77 | 1,79 | 136 | 23.339.400 |
| 13/7/2026 | 1,72 | 1,77 | +1,14% | 1,70 | 1,83 | 1,77 | 1,77 | 1,79 | 666 | 113.890.400 |
| 10/7/2026 | 1,71 | 1,75 | +4,17% | 1,71 | 1,78 | 1,74 | 1,75 | 1,77 | 221 | 67.162.300 |
| 9/7/2026 | 1,66 | 1,68 | +2,44% | 1,62 | 1,70 | 1,67 | 1,67 | 1,68 | 217 | 79.888.100 |
| 8/7/2026 | 1,61 | 1,64 | -0,61% | 1,56 | 1,64 | 1,59 | 1,62 | 1,64 | 288 | 53.481.300 |
| 7/7/2026 | 1,70 | 1,65 | -1,20% | 1,60 | 1,70 | 1,62 | 1,64 | 1,65 | 289 | 56.119.800 |
| 6/7/2026 | 1,72 | 1,67 | -2,91% | 1,62 | 1,72 | 1,66 | 1,65 | 1,68 | 307 | 55.023.100 |
| 3/7/2026 | 1,69 | 1,72 | +3,61% | 1,61 | 1,75 | 1,71 | 1,71 | 1,72 | 491 | 75.402.700 |
| 2/7/2026 | 1,63 | 1,66 | -1,19% | 1,62 | 1,69 | 1,66 | 1,65 | 1,67 | 139 | 23.944.700 |
| 1/7/2026 | 1,61 | 1,68 | +1,82% | 1,61 | 1,69 | 1,65 | 1,65 | 1,68 | 207 | 57.880.700 |
| 30/6/2026 | 1,69 | 1,65 | +0,61% | 1,61 | 1,69 | 1,64 | 1,64 | 1,65 | 102 | 13.505.200 |
| 29/6/2026 | 1,58 | 1,64 | +1,23% | 1,58 | 1,67 | 1,63 | 1,64 | 1,65 | 182 | 17.044.500 |
| 26/6/2026 | 1,56 | 1,62 | +0,62% | 1,56 | 1,67 | 1,62 | 1,62 | 1,64 | 455 | 59.489.900 |
| 25/6/2026 | 1,53 | 1,61 | +5,23% | 1,51 | 1,61 | 1,57 | 1,58 | 1,61 | 275 | 82.655.800 |
| 24/6/2026 | 1,56 | 1,53 | -1,92% | 1,50 | 1,57 | 1,52 | 1,52 | 1,53 | 528 | 82.464.600 |
| 23/6/2026 | 1,61 | 1,56 | -2,50% | 1,50 | 1,65 | 1,54 | 1,55 | 1,56 | 753 | 138.673.800 |
| 22/6/2026 | 1,58 | 1,60 | -0,62% | 1,58 | 1,67 | 1,62 | 1,60 | 1,61 | 255 | 41.253.100 |
| 19/6/2026 | 1,65 | 1,61 | +1,26% | 1,55 | 1,66 | 1,62 | 1,61 | 1,64 | 318 | 35.509.700 |
| 18/6/2026 | 1,65 | 1,59 | -2,45% | 1,55 | 1,68 | 1,59 | 1,59 | 1,60 | 498 | 65.068.600 |
| 17/6/2026 | 1,67 | 1,63 | -2,98% | 1,58 | 1,70 | 1,63 | 1,61 | 1,63 | 311 | 49.336.300 |
| 16/6/2026 | 1,79 | 1,68 | -2,89% | 1,66 | 1,79 | 1,70 | 1,68 | 1,69 | 499 | 104.383.300 |
| 15/6/2026 | 1,77 | 1,73 | -1,14% | 1,73 | 1,82 | 1,77 | 1,73 | 1,76 | 305 | 76.531.200 |
| 12/6/2026 | 1,80 | 1,75 | -0,57% | 1,75 | 1,84 | 1,78 | 1,75 | 1,78 | 424 | 62.380.900 |
| 11/6/2026 | 1,73 | 1,76 | +1,15% | 1,71 | 1,86 | 1,77 | 1,76 | 1,82 | 598 | 109.628.900 |
| 10/6/2026 | 1,82 | 1,74 | -1,69% | 1,72 | 1,82 | 1,74 | 1,74 | 1,75 | 205 | 23.771.000 |
| 9/6/2026 | 1,78 | 1,77 | +1,14% | 1,77 | 1,85 | 1,80 | 1,77 | 1,80 | 403 | 67.950.100 |
| 8/6/2026 | 1,76 | 1,75 | 0,00% | 1,74 | 1,82 | 1,77 | 1,75 | 1,77 | 265 | 30.070.100 |
| 5/6/2026 | 1,77 | 1,75 | 0,00% | 1,75 | 1,83 | 1,78 | 1,75 | 1,78 | 524 | 31.990.400 |
| 3/6/2026 | 1,83 | 1,75 | -3,85% | 1,75 | 1,83 | 1,78 | 1,75 | 1,80 | 314 | 33.699.000 |
| 2/6/2026 | 1,86 | 1,82 | -2,15% | 1,81 | 1,91 | 1,83 | 1,82 | 1,83 | 278 | 39.343.400 |
| 1/6/2026 | 1,88 | 1,86 | -1,06% | 1,81 | 1,91 | 1,86 | 1,86 | 1,89 | 194 | 49.591.500 |
| 29/5/2026 | 1,87 | 1,88 | +1,62% | 1,78 | 1,91 | 1,85 | 1,88 | 1,91 | 678 | 77.019.600 |
| 28/5/2026 | 1,90 | 1,85 | 0,00% | 1,82 | 1,90 | 1,83 | 1,85 | 1,86 | 428 | 64.761.000 |
| 27/5/2026 | 1,95 | 1,85 | -4,15% | 1,84 | 1,97 | 1,89 | 1,85 | 1,87 | 608 | 134.387.000 |
| 26/5/2026 | 1,93 | 1,93 | -2,03% | 1,92 | 1,96 | 1,93 | 1,93 | 1,94 | 256 | 31.693.100 |
| 25/5/2026 | 1,92 | 1,97 | +2,60% | 1,89 | 1,98 | 1,93 | 1,96 | 1,97 | 460 | 101.323.800 |
| 22/5/2026 | 1,95 | 1,92 | -1,03% | 1,92 | 1,98 | 1,93 | 1,92 | 1,95 | 283 | 47.712.200 |
| 21/5/2026 | 1,95 | 1,94 | -2,51% | 1,89 | 2,01 | 1,93 | 1,94 | 1,96 | 362 | 85.608.000 |
| 20/5/2026 | 1,92 | 1,99 | +3,65% | 1,92 | 2,02 | 1,98 | 1,98 | 1,99 | 292 | 78.915.900 |
| 19/5/2026 | 1,93 | 1,92 | -1,54% | 1,88 | 2,01 | 1,94 | 1,92 | 1,93 | 512 | 84.363.600 |
| 18/5/2026 | 1,97 | 1,95 | -1,02% | 1,86 | 2,00 | 1,94 | 1,94 | 1,95 | 783 | 119.871.200 |
| 15/5/2026 | 2,01 | 1,97 | -4,83% | 1,95 | 2,03 | 1,98 | 1,97 | 1,98 | 510 | 68.377.900 |
| 14/5/2026 | 1,99 | 2,07 | +4,02% | 1,99 | 2,12 | 2,05 | 2,07 | 2,11 | 395 | 43.776.500 |
| 13/5/2026 | 2,01 | 1,99 | -1,49% | 1,99 | 2,06 | 2,02 | 1,99 | 2,02 | 297 | 62.719.500 |
| 12/5/2026 | 2,01 | 2,02 | +0,50% | 1,99 | 2,06 | 2,03 | 2,02 | 2,05 | 219 | 28.749.100 |
| 11/5/2026 | 2,15 | 2,01 | -6,94% | 1,98 | 2,17 | 2,02 | 2,01 | 2,02 | 1.259 | 142.416.400 |
| 8/5/2026 | 2,20 | 2,16 | -1,82% | 2,16 | 2,23 | 2,19 | 2,16 | 2,18 | 289 | 38.192.400 |
| 7/5/2026 | 2,28 | 2,20 | -1,79% | 2,20 | 2,29 | 2,23 | 2,19 | 2,20 | 212 | 44.565.400 |
| 6/5/2026 | 2,25 | 2,24 | +1,36% | 2,22 | 2,32 | 2,25 | 2,24 | 2,27 | 251 | 41.286.700 |
| 5/5/2026 | 2,10 | 2,21 | +4,74% | 2,10 | 2,21 | 2,16 | 2,18 | 2,21 | 449 | 51.771.500 |
| 4/5/2026 | 2,18 | 2,11 | -3,21% | 2,09 | 2,18 | 2,11 | 2,10 | 2,11 | 1.389 | 103.878.800 |
| 30/4/2026 | 2,17 | 2,18 | +0,93% | 2,16 | 2,23 | 2,18 | 2,18 | 2,19 | 364 | 75.291.200 |
| 29/4/2026 | 2,29 | 2,16 | -5,68% | 2,15 | 2,30 | 2,19 | 2,16 | 2,18 | 729 | 170.399.500 |
| 28/4/2026 | 2,29 | 2,29 | -0,43% | 2,27 | 2,35 | 2,30 | 2,29 | 2,30 | 293 | 37.069.100 |
| 27/4/2026 | 2,39 | 2,30 | -2,13% | 2,29 | 2,39 | 2,32 | 2,30 | 2,32 | 542 | 62.783.300 |
| 24/4/2026 | 2,34 | 2,35 | 0,00% | 2,33 | 2,40 | 2,36 | 2,35 | 2,38 | 311 | 55.098.600 |
| 23/4/2026 | 2,36 | 2,35 | -0,42% | 2,35 | 2,47 | 2,39 | 2,35 | 2,37 | 655 | 109.643.900 |
| 22/4/2026 | 2,47 | 2,36 | -2,88% | 2,33 | 2,47 | 2,36 | 2,35 | 2,36 | 1.056 | 157.022.700 |
| 20/4/2026 | 2,65 | 2,43 | -6,54% | 2,39 | 2,65 | 2,45 | 2,42 | 2,43 | 917 | 216.574.100 |
| 17/4/2026 | 2,57 | 2,60 | +4,00% | 2,50 | 2,71 | 2,64 | 2,60 | 2,64 | 1.015 | 222.758.500 |
| 16/4/2026 | 2,50 | 2,50 | 0,00% | 2,42 | 2,53 | 2,46 | 2,47 | 2,50 | 385 | 60.827.700 |
| 15/4/2026 | 2,58 | 2,50 | -3,10% | 2,45 | 2,65 | 2,52 | 2,50 | 2,51 | 993 | 209.935.300 |
| 14/4/2026 | 2,33 | 2,58 | +12,66% | 2,30 | 2,65 | 2,47 | 2,53 | 2,58 | 1.186 | 305.158.900 |
| 13/4/2026 | 2,20 | 2,29 | +5,05% | 2,12 | 2,40 | 2,23 | 2,29 | 2,32 | 1.161 | 220.243.900 |
| 10/4/2026 | 2,19 | 2,18 | -0,46% | 2,16 | 2,24 | 2,19 | 2,18 | 2,20 | 665 | 101.397.300 |
| 9/4/2026 | 2,29 | 2,19 | -3,10% | 2,19 | 2,33 | 2,25 | 2,19 | 2,20 | 969 | 121.162.000 |
| 8/4/2026 | 2,46 | 2,26 | -5,83% | 2,26 | 2,51 | 2,36 | 2,26 | 2,27 | 1.132 | 172.308.800 |
| 7/4/2026 | 2,40 | 2,40 | -0,41% | 2,40 | 2,44 | 2,41 | 2,40 | 2,43 | 2.109 | 146.789.300 |
| 6/4/2026 | 2,46 | 2,41 | -0,82% | 2,37 | 2,46 | 2,42 | 2,41 | 2,43 | 440 | 123.644.000 |
| 2/4/2026 | 2,73 | 2,43 | -10,99% | 2,42 | 2,74 | 2,52 | 2,43 | 2,44 | 1.360 | 395.109.200 |
| 1/4/2026 | 2,97 | 2,73 | -7,77% | 2,72 | 3,01 | 2,80 | 2,73 | 2,76 | 1.285 | 229.445.800 |
| 31/3/2026 | 3,07 | 2,96 | -3,27% | 2,94 | 3,11 | 2,99 | 2,96 | 2,98 | 612 | 154.040.700 |
| 30/3/2026 | 3,11 | 3,06 | -0,33% | 3,05 | 3,11 | 3,08 | 3,06 | 3,07 | 204 | 29.753.600 |
| 27/3/2026 | 3,16 | 3,07 | -3,15% | 3,07 | 3,17 | 3,12 | 3,07 | 3,10 | 180 | 27.006.500 |
| 26/3/2026 | 3,19 | 3,17 | -0,63% | 3,17 | 3,25 | 3,19 | 3,17 | 3,20 | 139 | 21.428.900 |
| 25/3/2026 | 3,14 | 3,19 | +0,63% | 3,14 | 3,28 | 3,23 | 3,19 | 3,22 | 211 | 32.938.900 |
| 24/3/2026 | 3,06 | 3,17 | +0,63% | 3,06 | 3,21 | 3,16 | 3,17 | 3,21 | 221 | 32.244.900 |
| 23/3/2026 | 3,04 | 3,15 | +4,30% | 3,04 | 3,17 | 3,12 | 3,15 | 3,16 | 414 | 44.116.800 |
| 20/3/2026 | 3,10 | 3,02 | -0,66% | 3,01 | 3,10 | 3,04 | 3,02 | 3,04 | 201 | 33.672.100 |
| 19/3/2026 | 3,15 | 3,04 | -4,10% | 3,00 | 3,18 | 3,07 | 3,04 | 3,11 | 360 | 81.097.700 |
| 18/3/2026 | 3,17 | 3,17 | 0,00% | 3,14 | 3,19 | 3,16 | 3,16 | 3,17 | 148 | 32.452.400 |
| 17/3/2026 | 3,14 | 3,17 | -0,94% | 3,14 | 3,21 | 3,18 | 3,17 | 3,20 | 94 | 24.751.800 |
| 16/3/2026 | 3,14 | 3,20 | +2,24% | 3,14 | 3,20 | 3,16 | 3,16 | 3,20 | 144 | 15.740.800 |
| 13/3/2026 | 3,20 | 3,13 | -2,19% | 3,13 | 3,20 | 3,15 | 3,13 | 3,15 | 1.141 | 107.852.800 |
| 12/3/2026 | 3,19 | 3,20 | +0,31% | 3,13 | 3,23 | 3,18 | 3,20 | 3,23 | 179 | 82.497.700 |
| 11/3/2026 | 3,25 | 3,19 | -0,93% | 3,17 | 3,26 | 3,19 | 3,19 | 3,22 | 129 | 23.734.600 |
| 10/3/2026 | 3,26 | 3,22 | -0,92% | 3,20 | 3,29 | 3,24 | 3,22 | 3,25 | 375 | 113.220.900 |
| 9/3/2026 | 3,16 | 3,25 | +2,20% | 3,12 | 3,28 | 3,18 | 3,25 | 3,26 | 354 | 114.976.600 |
| 6/3/2026 | 3,17 | 3,18 | -0,93% | 3,15 | 3,23 | 3,19 | 3,17 | 3,18 | 209 | 74.638.500 |
| 5/3/2026 | 3,25 | 3,21 | +0,63% | 3,16 | 3,28 | 3,21 | 3,21 | 3,23 | 206 | 81.230.500 |