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.
PTBL3F - 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 | 1,71 | +2,40% | 1,65 | 1,72 | 1,68 | 1,66 | 1,71 | 59 | 193.929 |
| 3/9/2026 | 1,72 | 1,67 | 0,00% | 1,66 | 1,77 | 1,70 | 1,66 | 1,70 | 47 | 143.258 |
| 2/9/2026 | 1,71 | 1,67 | -1,76% | 1,67 | 1,83 | 1,75 | 1,67 | 1,73 | 107 | 308.844 |
| 1/9/2026 | 1,62 | 1,70 | +3,66% | 1,62 | 1,70 | 1,66 | 1,65 | 1,70 | 87 | 217.757 |
| 31/8/2026 | 1,58 | 1,64 | +5,13% | 1,58 | 1,67 | 1,63 | 1,60 | 1,63 | 81 | 220.228 |
| 28/8/2026 | 1,51 | 1,56 | +4,00% | 1,48 | 1,62 | 1,57 | 1,56 | 1,59 | 139 | 404.248 |
| 27/8/2026 | 1,35 | 1,50 | +7,91% | 1,35 | 1,54 | 1,46 | 1,47 | 1,50 | 123 | 390.713 |
| 26/8/2026 | 1,51 | 1,39 | -9,74% | 1,36 | 1,51 | 1,40 | 1,39 | 1,41 | 225 | 544.151 |
| 25/8/2026 | 1,59 | 1,54 | +1,32% | 1,51 | 1,59 | 1,53 | 1,50 | 1,54 | 57 | 162.035 |
| 24/8/2026 | 1,55 | 1,52 | 0,00% | 1,52 | 1,61 | 1,56 | 1,52 | 1,54 | 56 | 140.275 |
| 21/8/2026 | 1,39 | 1,52 | +10,95% | 1,38 | 1,59 | 1,49 | 1,51 | 1,56 | 108 | 319.639 |
| 20/8/2026 | 1,38 | 1,37 | +0,74% | 1,34 | 1,41 | 1,37 | 1,37 | 1,40 | 110 | 351.304 |
| 19/8/2026 | 1,45 | 1,36 | -3,55% | 1,31 | 1,45 | 1,36 | 1,36 | 1,38 | 237 | 588.398 |
| 18/8/2026 | 1,41 | 1,41 | -1,40% | 1,39 | 1,45 | 1,41 | 1,39 | 1,41 | 123 | 302.547 |
| 17/8/2026 | 1,44 | 1,43 | -1,38% | 1,40 | 1,49 | 1,43 | 1,42 | 1,44 | 199 | 523.236 |
| 14/8/2026 | 1,50 | 1,45 | -3,97% | 1,42 | 1,65 | 1,52 | 1,44 | 1,45 | 207 | 593.637 |
| 13/8/2026 | 1,56 | 1,51 | -3,82% | 1,43 | 1,62 | 1,51 | 1,48 | 1,51 | 236 | 789.358 |
| 12/8/2026 | 1,60 | 1,57 | -1,26% | 1,57 | 1,60 | 1,57 | 1,56 | 1,57 | 138 | 212.809 |
| 11/8/2026 | 1,57 | 1,59 | +0,63% | 1,57 | 1,69 | 1,60 | 1,59 | 1,60 | 218 | 673.504 |
| 10/8/2026 | 1,61 | 1,58 | -1,25% | 1,57 | 1,65 | 1,58 | 1,58 | 1,59 | 85 | 305.283 |
| 7/8/2026 | 1,63 | 1,60 | -0,62% | 1,58 | 1,63 | 1,59 | 1,58 | 1,60 | 80 | 234.274 |
| 6/8/2026 | 1,71 | 1,61 | -3,01% | 1,60 | 1,71 | 1,64 | 1,61 | 1,62 | 113 | 285.334 |
| 5/8/2026 | 1,74 | 1,66 | -4,05% | 1,65 | 1,74 | 1,67 | 1,66 | 1,68 | 56 | 178.227 |
| 4/8/2026 | 1,69 | 1,73 | 0,00% | 1,69 | 1,73 | 1,70 | 1,70 | 1,73 | 47 | 114.663 |
| 3/8/2026 | 1,74 | 1,73 | +2,98% | 1,66 | 1,74 | 1,68 | 1,69 | 1,73 | 85 | 232.727 |
| 31/7/2026 | 1,77 | 1,68 | -2,89% | 1,68 | 1,77 | 1,71 | 1,68 | 1,70 | 25 | 61.489 |
| 30/7/2026 | 1,74 | 1,73 | +4,22% | 1,68 | 1,78 | 1,73 | 1,74 | 1,77 | 55 | 193.963 |
| 29/7/2026 | 1,77 | 1,66 | -4,60% | 1,65 | 1,77 | 1,68 | 1,66 | 1,69 | 135 | 194.784 |
| 28/7/2026 | 1,71 | 1,74 | +2,35% | 1,70 | 1,78 | 1,73 | 1,71 | 1,75 | 45 | 80.292 |
| 27/7/2026 | 1,69 | 1,70 | +1,80% | 1,67 | 1,72 | 1,69 | 1,70 | 1,71 | 48 | 193.681 |
| 24/7/2026 | 1,73 | 1,67 | 0,00% | 1,64 | 1,73 | 1,67 | 1,64 | 1,67 | 77 | 170.589 |
| 23/7/2026 | 1,71 | 1,67 | -1,76% | 1,63 | 1,71 | 1,67 | 1,64 | 1,68 | 105 | 157.418 |
| 22/7/2026 | 1,71 | 1,70 | 0,00% | 1,68 | 1,73 | 1,69 | 1,68 | 1,70 | 100 | 133.281 |
| 21/7/2026 | 1,72 | 1,70 | -1,73% | 1,67 | 1,75 | 1,69 | 1,68 | 1,70 | 66 | 109.291 |
| 20/7/2026 | 1,73 | 1,73 | -1,14% | 1,69 | 1,75 | 1,72 | 1,72 | 1,74 | 57 | 80.752 |
| 17/7/2026 | 1,72 | 1,75 | +4,17% | 1,69 | 1,75 | 1,71 | 1,70 | 1,75 | 46 | 89.565 |
| 16/7/2026 | 1,72 | 1,68 | -5,08% | 1,68 | 1,74 | 1,70 | 1,68 | 1,72 | 73 | 142.606 |
| 15/7/2026 | 1,78 | 1,77 | -0,56% | 1,73 | 1,78 | 1,76 | 1,73 | 1,77 | 53 | 113.273 |
| 14/7/2026 | 1,79 | 1,78 | +0,56% | 1,74 | 1,81 | 1,76 | 1,76 | 1,78 | 51 | 179.275 |
| 13/7/2026 | 1,78 | 1,77 | +1,72% | 1,71 | 1,82 | 1,77 | 1,76 | 1,80 | 81 | 285.045 |
| 10/7/2026 | 1,66 | 1,74 | +6,10% | 1,66 | 1,78 | 1,74 | 1,74 | 1,78 | 66 | 167.414 |
| 9/7/2026 | 1,64 | 1,64 | 0,00% | 1,62 | 1,69 | 1,65 | 1,64 | 1,66 | 69 | 159.767 |
| 8/7/2026 | 1,61 | 1,64 | -0,61% | 1,58 | 1,64 | 1,60 | 1,61 | 1,64 | 95 | 286.840 |
| 7/7/2026 | 1,71 | 1,65 | 0,00% | 1,60 | 1,71 | 1,63 | 1,64 | 1,65 | 72 | 189.546 |
| 6/7/2026 | 1,76 | 1,65 | -1,20% | 1,64 | 1,76 | 1,67 | 1,65 | 1,67 | 117 | 396.703 |
| 3/7/2026 | 1,71 | 1,67 | -1,18% | 1,64 | 1,74 | 1,69 | 1,66 | 1,72 | 86 | 295.756 |
| 2/7/2026 | 1,67 | 1,69 | +1,20% | 1,63 | 1,69 | 1,65 | 1,65 | 1,69 | 95 | 362.859 |
| 1/7/2026 | 1,60 | 1,67 | +0,60% | 1,60 | 1,67 | 1,65 | 1,65 | 1,67 | 101 | 256.654 |
| 30/6/2026 | 1,64 | 1,66 | +1,84% | 1,61 | 1,67 | 1,64 | 1,66 | 1,67 | 46 | 136.211 |
| 29/6/2026 | 1,61 | 1,63 | +1,88% | 1,60 | 1,66 | 1,63 | 1,62 | 1,63 | 53 | 192.999 |
| 26/6/2026 | 1,57 | 1,60 | -0,62% | 1,57 | 1,67 | 1,63 | 1,60 | 1,66 | 79 | 191.038 |
| 25/6/2026 | 1,57 | 1,61 | +5,92% | 1,55 | 1,61 | 1,58 | 1,58 | 1,61 | 73 | 265.386 |
| 24/6/2026 | 1,60 | 1,52 | -3,80% | 1,51 | 1,60 | 1,52 | 1,52 | 1,54 | 163 | 246.972 |
| 23/6/2026 | 1,62 | 1,58 | -1,25% | 1,50 | 1,62 | 1,55 | 1,53 | 1,58 | 209 | 430.103 |
| 22/6/2026 | 1,63 | 1,60 | -0,62% | 1,60 | 1,65 | 1,61 | 1,60 | 1,63 | 87 | 198.274 |
| 19/6/2026 | 1,73 | 1,61 | +0,63% | 1,59 | 1,73 | 1,61 | 1,61 | 1,64 | 71 | 312.946 |
| 18/6/2026 | 1,63 | 1,60 | -1,23% | 1,56 | 1,68 | 1,58 | 1,58 | 1,60 | 150 | 355.059 |
| 17/6/2026 | 1,70 | 1,62 | -3,57% | 1,60 | 1,71 | 1,64 | 1,62 | 1,64 | 239 | 611.807 |
| 16/6/2026 | 1,84 | 1,68 | -4,55% | 1,67 | 1,84 | 1,70 | 1,68 | 1,71 | 107 | 303.089 |
| 15/6/2026 | 1,78 | 1,76 | 0,00% | 1,75 | 1,82 | 1,78 | 1,74 | 1,76 | 77 | 329.032 |
| 12/6/2026 | 1,75 | 1,76 | -1,68% | 1,75 | 1,82 | 1,78 | 1,75 | 1,79 | 56 | 196.376 |
| 11/6/2026 | 1,76 | 1,79 | +3,47% | 1,71 | 1,86 | 1,77 | 1,79 | 1,83 | 132 | 287.250 |
| 10/6/2026 | 1,77 | 1,73 | -3,89% | 1,73 | 1,80 | 1,75 | 1,73 | 1,75 | 70 | 271.455 |
| 9/6/2026 | 1,90 | 1,80 | +2,86% | 1,78 | 1,90 | 1,80 | 1,77 | 1,80 | 74 | 312.321 |
| 8/6/2026 | 1,76 | 1,75 | -2,23% | 1,75 | 1,82 | 1,77 | 1,75 | 1,78 | 104 | 353.538 |
| 5/6/2026 | 1,76 | 1,79 | +0,56% | 1,76 | 1,81 | 1,78 | 1,77 | 1,79 | 72 | 254.128 |
| 3/6/2026 | 1,83 | 1,78 | -3,26% | 1,77 | 1,83 | 1,79 | 1,78 | 1,81 | 127 | 335.293 |
| 2/6/2026 | 1,88 | 1,84 | -3,66% | 1,81 | 1,89 | 1,84 | 1,84 | 1,86 | 98 | 338.488 |
| 1/6/2026 | 1,92 | 1,91 | +0,53% | 1,84 | 1,92 | 1,87 | 1,89 | 1,90 | 70 | 272.061 |
| 29/5/2026 | 1,89 | 1,90 | +0,53% | 1,79 | 1,91 | 1,85 | 1,90 | 1,91 | 188 | 455.845 |
| 28/5/2026 | 1,88 | 1,89 | 0,00% | 1,82 | 1,89 | 1,84 | 1,84 | 1,89 | 183 | 346.194 |
| 27/5/2026 | 1,97 | 1,89 | -1,56% | 1,85 | 1,97 | 1,88 | 1,86 | 1,89 | 208 | 643.863 |
| 26/5/2026 | 1,96 | 1,92 | -0,52% | 1,92 | 1,96 | 1,94 | 1,92 | 1,95 | 52 | 152.111 |
| 25/5/2026 | 1,97 | 1,93 | -1,53% | 1,90 | 1,97 | 1,94 | 1,93 | 1,97 | 86 | 397.537 |
| 22/5/2026 | 1,98 | 1,96 | -0,51% | 1,92 | 1,98 | 1,94 | 1,92 | 1,96 | 64 | 185.343 |
| 21/5/2026 | 1,98 | 1,97 | 0,00% | 1,90 | 1,98 | 1,94 | 1,96 | 1,97 | 85 | 246.029 |
| 20/5/2026 | 1,96 | 1,97 | +1,55% | 1,94 | 2,03 | 1,98 | 1,97 | 1,98 | 97 | 259.894 |
| 19/5/2026 | 1,97 | 1,94 | -2,02% | 1,89 | 2,00 | 1,94 | 1,94 | 1,95 | 107 | 380.829 |
| 18/5/2026 | 2,01 | 1,98 | -1,00% | 1,87 | 2,01 | 1,93 | 1,95 | 1,98 | 163 | 431.488 |
| 15/5/2026 | 2,09 | 2,00 | -3,38% | 1,96 | 2,09 | 1,99 | 1,99 | 2,01 | 188 | 614.406 |
| 14/5/2026 | 2,02 | 2,07 | +1,97% | 1,99 | 2,10 | 2,03 | 2,07 | 2,09 | 117 | 360.982 |
| 13/5/2026 | 2,05 | 2,03 | 0,00% | 2,00 | 2,06 | 2,03 | 2,00 | 2,03 | 93 | 280.985 |
| 12/5/2026 | 2,03 | 2,03 | +1,50% | 2,00 | 2,06 | 2,03 | 2,03 | 2,05 | 87 | 316.454 |
| 11/5/2026 | 2,16 | 2,00 | -8,68% | 1,99 | 2,20 | 2,06 | 2,00 | 2,04 | 426 | 1.129.733 |
| 8/5/2026 | 2,28 | 2,19 | -0,90% | 2,18 | 2,28 | 2,20 | 2,18 | 2,19 | 127 | 398.993 |
| 7/5/2026 | 2,25 | 2,21 | -2,64% | 2,19 | 2,27 | 2,22 | 2,19 | 2,21 | 96 | 264.208 |
| 6/5/2026 | 2,22 | 2,27 | +3,18% | 2,21 | 2,30 | 2,25 | 2,25 | 2,27 | 126 | 252.704 |
| 5/5/2026 | 2,12 | 2,20 | +4,76% | 2,11 | 2,20 | 2,15 | 2,14 | 2,20 | 132 | 233.546 |
| 4/5/2026 | 2,17 | 2,10 | -5,41% | 2,09 | 2,18 | 2,12 | 2,10 | 2,16 | 324 | 947.056 |
| 30/4/2026 | 2,24 | 2,22 | +2,30% | 2,16 | 2,24 | 2,18 | 2,17 | 2,22 | 116 | 473.216 |
| 29/4/2026 | 2,30 | 2,17 | -6,47% | 2,17 | 2,30 | 2,20 | 2,17 | 2,20 | 199 | 574.171 |
| 28/4/2026 | 2,33 | 2,32 | -0,43% | 2,28 | 2,33 | 2,30 | 2,28 | 2,32 | 70 | 287.243 |
| 27/4/2026 | 2,35 | 2,33 | -2,51% | 2,29 | 2,37 | 2,32 | 2,31 | 2,33 | 105 | 372.127 |
| 24/4/2026 | 2,38 | 2,39 | +0,42% | 2,33 | 2,40 | 2,36 | 2,35 | 2,39 | 101 | 233.108 |
| 23/4/2026 | 2,40 | 2,38 | -0,42% | 2,35 | 2,46 | 2,39 | 2,36 | 2,39 | 81 | 324.766 |
| 22/4/2026 | 2,44 | 2,39 | -2,85% | 2,33 | 2,45 | 2,37 | 2,37 | 2,41 | 207 | 566.642 |
| 20/4/2026 | 2,65 | 2,46 | -5,75% | 2,38 | 2,65 | 2,45 | 2,43 | 2,46 | 219 | 766.962 |
| 17/4/2026 | 2,51 | 2,61 | +6,10% | 2,50 | 2,72 | 2,64 | 2,61 | 2,65 | 268 | 1.269.323 |
| 16/4/2026 | 2,57 | 2,46 | -2,38% | 2,43 | 2,57 | 2,46 | 2,46 | 2,48 | 67 | 290.999 |
| 15/4/2026 | 2,60 | 2,52 | +0,40% | 2,46 | 2,63 | 2,51 | 2,47 | 2,53 | 137 | 442.918 |
| 14/4/2026 | 2,36 | 2,51 | +6,36% | 2,30 | 2,63 | 2,47 | 2,50 | 2,58 | 350 | 982.349 |
| 13/4/2026 | 2,22 | 2,36 | +6,79% | 2,13 | 2,38 | 2,23 | 2,30 | 2,36 | 266 | 590.575 |
| 10/4/2026 | 2,24 | 2,21 | -1,34% | 2,17 | 2,24 | 2,19 | 2,20 | 2,21 | 212 | 481.226 |
| 9/4/2026 | 2,31 | 2,24 | -1,75% | 2,19 | 2,33 | 2,24 | 2,19 | 2,24 | 270 | 871.041 |
| 8/4/2026 | 2,52 | 2,28 | -6,17% | 2,26 | 2,52 | 2,35 | 2,28 | 2,29 | 303 | 999.063 |
| 7/4/2026 | 2,44 | 2,43 | -1,22% | 2,41 | 2,45 | 2,42 | 2,41 | 2,43 | 126 | 404.691 |
| 6/4/2026 | 2,48 | 2,46 | -0,40% | 2,39 | 2,48 | 2,42 | 2,43 | 2,46 | 152 | 512.247 |
| 2/4/2026 | 2,75 | 2,47 | -10,51% | 2,43 | 2,75 | 2,56 | 2,44 | 2,47 | 584 | 2.364.757 |
| 1/4/2026 | 2,99 | 2,76 | -7,69% | 2,75 | 3,03 | 2,81 | 2,76 | 2,80 | 505 | 1.655.670 |
| 31/3/2026 | 3,11 | 2,99 | -1,97% | 2,94 | 3,12 | 2,99 | 2,99 | 3,02 | 290 | 1.012.007 |
| 30/3/2026 | 3,07 | 3,05 | -2,56% | 3,05 | 3,15 | 3,07 | 3,05 | 3,09 | 80 | 356.166 |
| 27/3/2026 | 3,12 | 3,13 | -0,63% | 3,10 | 3,19 | 3,13 | 3,09 | 3,12 | 100 | 366.586 |
| 26/3/2026 | 3,23 | 3,15 | -1,56% | 3,12 | 3,23 | 3,17 | 3,15 | 3,21 | 69 | 233.305 |
| 25/3/2026 | 3,13 | 3,20 | +1,27% | 3,13 | 3,26 | 3,21 | 3,20 | 3,24 | 130 | 286.782 |
| 24/3/2026 | 3,13 | 3,16 | 0,00% | 3,04 | 3,20 | 3,16 | 3,16 | 3,20 | 81 | 296.416 |
| 23/3/2026 | 3,04 | 3,16 | +4,64% | 3,02 | 3,16 | 3,11 | 3,14 | 3,16 | 71 | 325.389 |
| 20/3/2026 | 3,10 | 3,02 | -2,27% | 3,02 | 3,10 | 3,05 | 3,02 | 3,05 | 78 | 331.335 |
| 19/3/2026 | 3,17 | 3,09 | -3,13% | 3,03 | 3,17 | 3,09 | 3,07 | 3,09 | 236 | 850.157 |
| 18/3/2026 | 3,20 | 3,19 | +0,31% | 3,14 | 3,20 | 3,16 | 3,16 | 3,19 | 81 | 284.600 |
| 17/3/2026 | 3,15 | 3,18 | 0,00% | 3,15 | 3,21 | 3,18 | 3,17 | 3,18 | 54 | 100.664 |
| 16/3/2026 | 3,13 | 3,18 | +0,63% | 3,13 | 3,19 | 3,15 | 3,15 | 3,19 | 99 | 200.347 |
| 13/3/2026 | 3,15 | 3,16 | -1,25% | 3,13 | 3,21 | 3,16 | 3,13 | 3,16 | 132 | 485.051 |
| 12/3/2026 | 3,19 | 3,20 | -0,31% | 3,14 | 3,29 | 3,18 | 3,19 | 3,23 | 80 | 261.640 |
| 11/3/2026 | 3,23 | 3,21 | -2,43% | 3,18 | 3,30 | 3,21 | 3,21 | 3,24 | 61 | 259.312 |
| 10/3/2026 | 3,18 | 3,29 | +1,86% | 3,18 | 3,29 | 3,24 | 3,21 | 3,29 | 88 | 297.550 |
| 9/3/2026 | 3,18 | 3,23 | +0,94% | 3,14 | 3,26 | 3,17 | 3,16 | 3,22 | 98 | 520.366 |
| 6/3/2026 | 3,24 | 3,20 | +0,63% | 3,17 | 3,25 | 3,20 | 3,19 | 3,24 | 58 | 276.606 |
| 5/3/2026 | 3,28 | 3,18 | -2,45% | 3,18 | 3,28 | 3,21 | 3,18 | 3,25 | 55 | 226.783 |