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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,13 | 4,99 | -1,58% | 4,93 | 5,13 | 4,97 | 4,96 | 4,99 | 109 | 871.801 |
| 4/6/2025 | 5,17 | 5,07 | -0,78% | 4,91 | 5,17 | 4,99 | 5,04 | 5,07 | 71 | 545.656 |
| 3/6/2025 | 5,18 | 5,11 | -3,40% | 4,97 | 5,25 | 5,06 | 5,07 | 5,11 | 214 | 960.172 |
| 2/6/2025 | 5,16 | 5,29 | +0,38% | 5,02 | 5,29 | 5,10 | 5,16 | 5,29 | 353 | 940.352 |
| 30/5/2025 | 5,38 | 5,27 | -4,01% | 5,13 | 5,43 | 5,24 | 5,19 | 5,27 | 189 | 915.312 |
| 29/5/2025 | 5,41 | 5,49 | -0,72% | 5,37 | 5,53 | 5,46 | 5,40 | 5,49 | 106 | 669.090 |
| 28/5/2025 | 5,40 | 5,53 | +3,17% | 5,32 | 5,53 | 5,44 | 5,44 | 5,53 | 213 | 1.300.416 |
| 27/5/2025 | 5,30 | 5,36 | +2,10% | 5,20 | 5,47 | 5,34 | 5,24 | 5,36 | 182 | 1.628.577 |
| 26/5/2025 | 5,19 | 5,25 | +2,14% | 5,05 | 5,25 | 5,15 | 5,10 | 5,26 | 103 | 798.980 |
| 23/5/2025 | 5,25 | 5,14 | -0,77% | 4,97 | 5,32 | 5,13 | 5,07 | 5,14 | 169 | 1.508.626 |
| 22/5/2025 | 4,87 | 5,18 | +4,23% | 4,87 | 5,31 | 5,14 | 5,18 | 5,22 | 359 | 2.585.673 |
| 21/5/2025 | 4,96 | 4,97 | -1,97% | 4,85 | 5,06 | 4,96 | 4,90 | 4,97 | 137 | 919.288 |
| 20/5/2025 | 4,83 | 5,07 | +5,63% | 4,62 | 5,08 | 4,87 | 5,02 | 5,07 | 409 | 2.124.696 |
| 19/5/2025 | 4,40 | 4,80 | +7,87% | 4,36 | 4,96 | 4,72 | 4,80 | 4,85 | 996 | 3.262.081 |
| 16/5/2025 | 4,20 | 4,45 | +7,23% | 4,15 | 4,45 | 4,31 | 4,35 | 4,45 | 252 | 1.116.445 |
| 15/5/2025 | 4,15 | 4,15 | -1,19% | 4,11 | 4,40 | 4,23 | 4,14 | 4,20 | 160 | 809.583 |
| 14/5/2025 | 4,17 | 4,20 | +1,45% | 4,10 | 4,20 | 4,15 | 4,14 | 4,20 | 80 | 478.574 |
| 13/5/2025 | 3,93 | 4,14 | +4,02% | 3,93 | 4,17 | 4,10 | 4,12 | 4,14 | 115 | 659.551 |
| 12/5/2025 | 3,98 | 3,98 | 0,00% | 3,92 | 4,03 | 3,95 | 3,94 | 3,98 | 59 | 362.612 |
| 9/5/2025 | 4,05 | 3,98 | -0,50% | 3,96 | 4,10 | 4,02 | 3,98 | 4,04 | 86 | 427.524 |
| 8/5/2025 | 3,98 | 4,00 | 0,00% | 3,93 | 4,07 | 4,00 | 4,00 | 4,05 | 115 | 548.028 |
| 7/5/2025 | 3,96 | 4,00 | -0,74% | 3,91 | 4,07 | 3,98 | 3,96 | 4,00 | 69 | 408.325 |
| 6/5/2025 | 4,03 | 4,03 | -1,47% | 3,93 | 4,07 | 3,98 | 3,95 | 4,04 | 141 | 583.648 |
| 5/5/2025 | 4,23 | 4,09 | -3,76% | 4,01 | 4,29 | 4,12 | 4,03 | 4,09 | 210 | 891.596 |
| 2/5/2025 | 4,30 | 4,25 | +2,41% | 4,15 | 4,30 | 4,20 | 4,17 | 4,25 | 157 | 703.251 |
| 29/4/2025 | 4,30 | 4,15 | -3,26% | 4,15 | 4,30 | 4,18 | 4,15 | 4,20 | 105 | 386.937 |
| 28/4/2025 | 4,30 | 4,29 | -2,50% | 4,20 | 4,39 | 4,28 | 4,22 | 4,29 | 112 | 722.300 |
| 25/4/2025 | 4,24 | 4,40 | +2,80% | 4,22 | 4,43 | 4,38 | 4,30 | 4,40 | 112 | 949.576 |
| 24/4/2025 | 4,24 | 4,28 | -1,38% | 4,15 | 4,29 | 4,22 | 4,25 | 4,28 | 90 | 764.440 |
| 23/4/2025 | 4,30 | 4,34 | -1,14% | 4,25 | 4,47 | 4,36 | 4,32 | 4,34 | 98 | 1.087.057 |
| 22/4/2025 | 4,23 | 4,39 | +2,33% | 4,21 | 4,44 | 4,35 | 4,35 | 4,39 | 138 | 870.087 |
| 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 |
| 18/2/2025 | 4,20 | 4,07 | -2,40% | 3,99 | 4,20 | 4,09 | 4,07 | 4,14 | 90 | 590.941 |
| 17/2/2025 | 3,59 | 4,17 | +15,51% | 3,59 | 4,17 | 4,00 | 4,06 | 4,17 | 496 | 1.975.416 |
| 14/2/2025 | 3,55 | 3,61 | +1,98% | 3,54 | 3,67 | 3,58 | 3,61 | 3,67 | 108 | 723.487 |
| 13/2/2025 | 3,50 | 3,54 | +0,57% | 3,49 | 3,55 | 3,51 | 3,50 | 3,55 | 50 | 270.692 |
| 12/2/2025 | 3,65 | 3,52 | -2,49% | 3,50 | 3,65 | 3,53 | 3,52 | 3,58 | 93 | 396.564 |
| 11/2/2025 | 3,58 | 3,61 | +0,84% | 3,54 | 3,65 | 3,60 | 3,59 | 3,64 | 91 | 631.387 |
| 10/2/2025 | 3,57 | 3,58 | +0,28% | 3,55 | 3,64 | 3,59 | 3,58 | 3,62 | 79 | 424.140 |
| 7/2/2025 | 3,63 | 3,57 | -0,28% | 3,51 | 3,63 | 3,57 | 3,51 | 3,57 | 77 | 400.003 |
| 6/2/2025 | 3,50 | 3,58 | +1,70% | 3,50 | 3,63 | 3,55 | 3,54 | 3,62 | 51 | 270.748 |
| 5/2/2025 | 3,72 | 3,52 | -4,35% | 3,51 | 3,72 | 3,54 | 3,51 | 3,53 | 123 | 535.308 |
| 4/2/2025 | 3,69 | 3,68 | -0,27% | 3,62 | 3,72 | 3,66 | 3,62 | 3,68 | 80 | 505.814 |
| 3/2/2025 | 3,66 | 3,69 | -0,27% | 3,56 | 3,75 | 3,63 | 3,69 | 3,73 | 133 | 751.948 |
| 31/1/2025 | 3,70 | 3,70 | +1,37% | 3,68 | 3,76 | 3,72 | 3,69 | 3,72 | 78 | 492.288 |
| 30/1/2025 | 3,56 | 3,65 | +2,24% | 3,54 | 3,73 | 3,65 | 3,66 | 3,70 | 119 | 593.596 |
| 29/1/2025 | 3,50 | 3,57 | +2,00% | 3,50 | 3,60 | 3,53 | 3,50 | 3,57 | 70 | 412.637 |
| 28/1/2025 | 3,61 | 3,50 | -2,23% | 3,50 | 3,64 | 3,56 | 3,50 | 3,56 | 64 | 444.755 |
| 27/1/2025 | 3,42 | 3,58 | +2,58% | 3,40 | 3,65 | 3,57 | 3,57 | 3,58 | 138 | 570.981 |
| 24/1/2025 | 3,48 | 3,49 | -1,69% | 3,41 | 3,56 | 3,48 | 3,42 | 3,49 | 98 | 420.178 |
| 23/1/2025 | 3,68 | 3,55 | -4,05% | 3,50 | 3,76 | 3,61 | 3,49 | 3,55 | 202 | 673.224 |
| 22/1/2025 | 3,68 | 3,70 | +0,54% | 3,68 | 3,83 | 3,74 | 3,70 | 3,77 | 145 | 616.715 |
| 21/1/2025 | 3,67 | 3,68 | +1,38% | 3,59 | 3,74 | 3,67 | 3,68 | 3,73 | 118 | 445.489 |
| 20/1/2025 | 3,53 | 3,63 | +4,61% | 3,47 | 3,69 | 3,59 | 3,57 | 3,65 | 81 | 435.315 |
| 17/1/2025 | 3,39 | 3,47 | +1,17% | 3,39 | 3,58 | 3,49 | 3,46 | 3,53 | 54 | 329.167 |
| 16/1/2025 | 3,53 | 3,43 | -3,11% | 3,43 | 3,57 | 3,48 | 3,44 | 3,51 | 64 | 374.176 |
| 15/1/2025 | 3,29 | 3,54 | +7,93% | 3,29 | 3,59 | 3,46 | 3,51 | 3,57 | 136 | 885.470 |
| 14/1/2025 | 3,38 | 3,28 | -1,20% | 3,28 | 3,42 | 3,33 | 3,28 | 3,32 | 127 | 521.266 |
| 13/1/2025 | 3,39 | 3,32 | -2,35% | 3,32 | 3,44 | 3,38 | 3,32 | 3,40 | 149 | 656.432 |
| 10/1/2025 | 3,46 | 3,40 | -1,73% | 3,40 | 3,47 | 3,41 | 3,40 | 3,45 | 91 | 384.497 |
| 9/1/2025 | 3,52 | 3,46 | -0,57% | 3,42 | 3,52 | 3,46 | 3,46 | 3,49 | 77 | 290.874 |
| 8/1/2025 | 3,54 | 3,48 | -0,57% | 3,46 | 3,58 | 3,49 | 3,48 | 3,55 | 81 | 400.592 |
| 7/1/2025 | 3,35 | 3,50 | +2,04% | 3,35 | 3,60 | 3,51 | 3,50 | 3,58 | 133 | 798.295 |
| 6/1/2025 | 3,35 | 3,43 | +5,21% | 3,32 | 3,45 | 3,38 | 3,39 | 3,43 | 174 | 812.921 |
| 3/1/2025 | 3,47 | 3,26 | -6,05% | 3,26 | 3,50 | 3,32 | 3,26 | 3,38 | 385 | 1.636.853 |
| 2/1/2025 | 3,65 | 3,47 | -5,19% | 3,47 | 3,67 | 3,55 | 3,47 | 3,52 | 205 | 879.292 |
| 30/12/2024 | 3,70 | 3,66 | +0,27% | 3,51 | 3,70 | 3,57 | 3,60 | 3,68 | 143 | 568.836 |
| 27/12/2024 | 3,70 | 3,65 | 0,00% | 3,51 | 3,72 | 3,60 | 3,56 | 3,65 | 209 | 954.905 |
| 26/12/2024 | 3,78 | 3,65 | -2,93% | 3,65 | 3,78 | 3,69 | 3,65 | 3,73 | 166 | 1.036.872 |
| 23/12/2024 | 3,81 | 3,76 | -3,34% | 3,75 | 3,85 | 3,79 | 3,76 | 3,79 | 173 | 1.077.151 |
| 20/12/2024 | 3,72 | 3,89 | +4,57% | 3,72 | 3,98 | 3,87 | 3,89 | 3,98 | 138 | 741.735 |
| 19/12/2024 | 3,82 | 3,72 | -0,80% | 3,67 | 3,82 | 3,74 | 3,72 | 3,80 | 149 | 856.904 |
| 18/12/2024 | 3,80 | 3,75 | -3,10% | 3,75 | 3,87 | 3,81 | 3,75 | 3,79 | 144 | 1.026.078 |
| 17/12/2024 | 3,88 | 3,87 | -0,26% | 3,80 | 3,93 | 3,85 | 3,80 | 3,87 | 98 | 471.025 |
| 16/12/2024 | 3,97 | 3,88 | -1,27% | 3,84 | 3,99 | 3,90 | 3,84 | 3,88 | 234 | 836.930 |
| 13/12/2024 | 4,00 | 3,93 | -2,00% | 3,93 | 4,04 | 3,99 | 3,93 | 4,00 | 90 | 682.339 |
| 12/12/2024 | 4,21 | 4,01 | -3,61% | 4,00 | 4,21 | 4,04 | 4,01 | 4,05 | 116 | 764.788 |
| 11/12/2024 | 3,87 | 4,16 | +5,58% | 3,87 | 4,26 | 4,07 | 4,06 | 4,16 | 206 | 1.228.842 |
| 10/12/2024 | 3,84 | 3,94 | +3,68% | 3,84 | 3,99 | 3,90 | 3,94 | 3,99 | 139 | 827.710 |
| 9/12/2024 | 3,99 | 3,80 | -1,55% | 3,76 | 3,99 | 3,82 | 3,80 | 3,84 | 244 | 1.382.154 |