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.
PTBL3F - PORTOBELLO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 4,16 | 4,29 | +1,18% | 4,10 | 4,29 | 4,21 | 4,19 | 4,29 | 120 | 766.212 |
| 16/4/2025 | 3,90 | 4,24 | +7,61% | 3,83 | 4,39 | 4,22 | 4,17 | 4,24 | 240 | 2.351.906 |
| 15/4/2025 | 3,78 | 3,94 | +6,78% | 3,66 | 3,98 | 3,86 | 3,90 | 3,94 | 102 | 672.060 |
| 14/4/2025 | 3,75 | 3,69 | +0,27% | 3,69 | 3,83 | 3,72 | 3,69 | 3,77 | 47 | 351.245 |
| 11/4/2025 | 3,64 | 3,68 | +0,27% | 3,60 | 3,75 | 3,67 | 3,65 | 3,73 | 52 | 334.873 |
| 10/4/2025 | 3,58 | 3,67 | +1,38% | 3,57 | 3,68 | 3,61 | 3,59 | 3,67 | 146 | 356.866 |
| 9/4/2025 | 3,55 | 3,62 | +0,84% | 3,51 | 3,69 | 3,60 | 3,62 | 3,70 | 77 | 630.089 |
| 8/4/2025 | 3,56 | 3,59 | +0,84% | 3,55 | 3,68 | 3,59 | 3,55 | 3,59 | 83 | 620.149 |
| 7/4/2025 | 3,67 | 3,56 | -4,04% | 3,52 | 3,70 | 3,58 | 3,56 | 3,62 | 181 | 678.122 |
| 4/4/2025 | 3,91 | 3,71 | -2,62% | 3,62 | 3,91 | 3,69 | 3,68 | 3,72 | 175 | 832.726 |
| 3/4/2025 | 3,60 | 3,81 | +6,72% | 3,52 | 3,90 | 3,79 | 3,80 | 3,81 | 226 | 1.116.305 |
| 2/4/2025 | 3,54 | 3,57 | 0,00% | 3,52 | 3,60 | 3,55 | 3,52 | 3,58 | 65 | 367.940 |
| 1/4/2025 | 3,72 | 3,57 | +0,28% | 3,53 | 3,74 | 3,59 | 3,54 | 3,59 | 68 | 475.061 |
| 31/3/2025 | 3,57 | 3,56 | -1,93% | 3,56 | 3,66 | 3,59 | 3,56 | 3,60 | 129 | 486.399 |
| 28/3/2025 | 3,61 | 3,63 | -1,09% | 3,56 | 3,70 | 3,62 | 3,63 | 3,69 | 87 | 295.110 |
| 27/3/2025 | 3,72 | 3,67 | -2,39% | 3,67 | 3,76 | 3,70 | 3,66 | 3,67 | 69 | 361.352 |
| 26/3/2025 | 3,68 | 3,76 | +2,17% | 3,68 | 3,79 | 3,74 | 3,76 | 3,78 | 127 | 776.487 |
| 25/3/2025 | 3,56 | 3,68 | +2,22% | 3,55 | 3,74 | 3,67 | 3,64 | 3,72 | 113 | 838.202 |
| 24/3/2025 | 3,49 | 3,60 | +2,27% | 3,49 | 3,64 | 3,59 | 3,56 | 3,60 | 68 | 528.009 |
| 21/3/2025 | 3,54 | 3,52 | 0,00% | 3,50 | 3,57 | 3,54 | 3,53 | 3,57 | 62 | 412.578 |
| 20/3/2025 | 3,59 | 3,52 | -1,40% | 3,50 | 3,59 | 3,53 | 3,52 | 3,54 | 99 | 607.869 |
| 19/3/2025 | 3,52 | 3,57 | +0,28% | 3,52 | 3,60 | 3,57 | 3,55 | 3,57 | 93 | 545.171 |
| 18/3/2025 | 3,50 | 3,56 | +2,89% | 3,46 | 3,57 | 3,53 | 3,50 | 3,57 | 111 | 523.326 |
| 17/3/2025 | 3,56 | 3,46 | -1,70% | 3,43 | 3,56 | 3,47 | 3,46 | 3,52 | 124 | 722.602 |
| 14/3/2025 | 3,70 | 3,52 | -4,09% | 3,30 | 3,70 | 3,40 | 3,52 | 3,56 | 387 | 2.001.169 |
| 13/3/2025 | 3,66 | 3,67 | -1,87% | 3,57 | 3,81 | 3,63 | 3,62 | 3,68 | 178 | 732.909 |
| 12/3/2025 | 3,72 | 3,74 | +0,81% | 3,68 | 3,80 | 3,72 | 3,72 | 3,74 | 52 | 359.583 |
| 11/3/2025 | 3,79 | 3,71 | -2,37% | 3,66 | 3,79 | 3,70 | 3,71 | 3,74 | 64 | 360.785 |
| 10/3/2025 | 3,77 | 3,80 | +1,60% | 3,66 | 3,87 | 3,78 | 3,72 | 3,80 | 97 | 697.825 |
| 7/3/2025 | 3,77 | 3,74 | +0,27% | 3,66 | 3,77 | 3,71 | 3,68 | 3,74 | 56 | 427.059 |
| 6/3/2025 | 3,58 | 3,73 | +2,19% | 3,56 | 3,74 | 3,65 | 3,65 | 3,73 | 56 | 366.037 |
| 5/3/2025 | 3,64 | 3,65 | +0,27% | 3,53 | 3,65 | 3,58 | 3,58 | 3,76 | 60 | 293.587 |
| 28/2/2025 | 3,65 | 3,64 | -3,45% | 3,59 | 3,77 | 3,66 | 3,63 | 3,66 | 77 | 465.541 |
| 27/2/2025 | 3,62 | 3,77 | +2,17% | 3,58 | 3,83 | 3,68 | 3,70 | 3,77 | 87 | 369.610 |
| 26/2/2025 | 3,78 | 3,69 | -2,38% | 3,61 | 3,80 | 3,66 | 3,63 | 3,70 | 131 | 590.909 |
| 25/2/2025 | 3,84 | 3,78 | -1,82% | 3,72 | 3,84 | 3,77 | 3,75 | 3,80 | 79 | 378.103 |
| 24/2/2025 | 4,15 | 3,85 | -4,23% | 3,76 | 4,15 | 3,91 | 3,80 | 3,85 | 180 | 844.601 |
| 21/2/2025 | 4,11 | 4,02 | -0,74% | 3,99 | 4,11 | 4,03 | 4,02 | 4,07 | 51 | 389.034 |
| 20/2/2025 | 3,92 | 4,05 | +2,79% | 3,90 | 4,17 | 4,08 | 3,99 | 4,10 | 98 | 748.507 |
| 19/2/2025 | 4,06 | 3,94 | -3,19% | 3,94 | 4,06 | 3,98 | 3,94 | 4,00 | 90 | 626.773 |