PTBL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.780 | 1.820 | 1.710 | 1.770 | 1.770 | 1,610 |
| 2026-07-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 962 |
| 2026-07-09 | 1.640 | 1.690 | 1.620 | 1.640 | 1.640 | 967 |
| 2026-07-08 | 1.610 | 1.640 | 1.580 | 1.640 | 1.640 | 1,788 |
| 2026-07-07 | 1.710 | 1.710 | 1.600 | 1.650 | 1.650 | 1,028 |
| 2026-07-06 | 1.760 | 1.760 | 1.640 | 1.650 | 1.650 | 2,371 |
| 2026-07-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,742 |
| 2026-07-02 | 1.670 | 1.690 | 1.630 | 1.690 | 1.690 | 2,186 |
| 2026-07-01 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 1,510 |
| 2026-06-30 | 1.640 | 1.670 | 1.610 | 1.660 | 1.660 | 795 |
| 2026-06-29 | 1.610 | 1.660 | 1.600 | 1.630 | 1.630 | 1,184 |
| 2026-06-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,172 |
| 2026-06-25 | 1.570 | 1.610 | 1.550 | 1.610 | 1.610 | 1,651 |
| 2026-06-24 | 1.600 | 1.600 | 1.510 | 1.520 | 1.520 | 1,615 |
| 2026-06-23 | 1.620 | 1.620 | 1.500 | 1.580 | 1.580 | 2,770 |
| 2026-06-22 | 1.630 | 1.650 | 1.600 | 1.600 | 1.600 | 1,224 |
| 2026-06-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1,945 |
| 2026-06-18 | 1.630 | 1.680 | 1.560 | 1.600 | 1.600 | 2,230 |
| 2026-06-17 | 1.700 | 1.710 | 1.600 | 1.620 | 1.620 | 3,697 |
| 2026-06-16 | 1.840 | 1.840 | 1.670 | 1.680 | 1.680 | 1,781 |
| 2026-06-15 | 1.780 | 1.820 | 1.750 | 1.760 | 1.760 | 1,832 |
| 2026-06-12 | 1.750 | 1.820 | 1.750 | 1.760 | 1.760 | 1,100 |
| 2026-06-11 | 1.760 | 1.860 | 1.710 | 1.790 | 1.790 | 1,617 |
| 2026-06-10 | 1.770 | 1.800 | 1.730 | 1.730 | 1.730 | 1,504 |
| 2026-06-09 | 1.900 | 1.900 | 1.780 | 1.800 | 1.800 | 1,735 |
| 2026-06-08 | 1.760 | 1.820 | 1.750 | 1.750 | 1.750 | 1,996 |
| 2026-06-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,420 |
| 2026-06-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,750 |
| 2026-06-02 | 1.880 | 1.890 | 1.810 | 1.840 | 1.840 | 1,829 |
| 2026-06-01 | 1.920 | 1.920 | 1.840 | 1.910 | 1.910 | 1,351 |
| 2026-05-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,462 |
| 2026-05-28 | 1.880 | 1.890 | 1.820 | 1.890 | 1.890 | 1,876 |
| 2026-05-27 | 1.970 | 1.970 | 1.850 | 1.890 | 1.890 | 3,419 |
| 2026-05-26 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 783 |
| 2026-05-25 | 1.970 | 1.970 | 1.900 | 1.930 | 1.930 | 2,006 |
| 2026-05-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 954 |
| 2026-05-21 | 1.980 | 1.980 | 1.900 | 1.970 | 1.970 | 1,267 |
| 2026-05-20 | 1.960 | 2.030 | 1.940 | 1.970 | 1.970 | 1,293 |
| 2026-05-19 | 1.970 | 2.000 | 1.890 | 1.940 | 1.940 | 1,953 |
| 2026-05-18 | 2.010 | 2.010 | 1.870 | 1.980 | 1.980 | 2,224 |
| 2026-05-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,078 |
| 2026-05-14 | 2.020 | 2.100 | 1.990 | 2.070 | 2.070 | 1,775 |
| 2026-05-13 | 2.050 | 2.060 | 2.000 | 2.030 | 2.030 | 1,334 |
| 2026-05-12 | 2.030 | 2.060 | 2.000 | 2.030 | 2.030 | 1,490 |
| 2026-05-11 | 2.160 | 2.200 | 1.990 | 2.000 | 2.000 | 5,411 |
| 2026-05-08 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 1,769 |
| 2026-05-07 | 2.250 | 2.270 | 2.190 | 2.210 | 2.210 | 1,120 |
| 2026-05-06 | 2.220 | 2.300 | 2.210 | 2.270 | 2.270 | 1,090 |
| 2026-05-05 | 2.120 | 2.200 | 2.110 | 2.200 | 2.200 | 1,073 |
| 2026-05-04 | 2.170 | 2.180 | 2.090 | 2.100 | 2.100 | 4,408 |
| 2026-04-30 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 2,161 |
| 2026-04-29 | 2.300 | 2.300 | 2.170 | 2.170 | 2.170 | 2,598 |
| 2026-04-28 | 2.330 | 2.330 | 2.280 | 2.320 | 2.320 | 1,247 |
| 2026-04-27 | 2.350 | 2.370 | 2.290 | 2.330 | 2.330 | 1,523 |
| 2026-04-24 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 987 |
| 2026-04-23 | 2.400 | 2.460 | 2.350 | 2.380 | 2.380 | 1,358 |
| 2026-04-22 | 2.440 | 2.450 | 2.330 | 2.390 | 2.390 | 2,389 |
| 2026-04-20 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 3,128 |
| 2026-04-17 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 4,808 |
| 2026-04-16 | 2.570 | 2.570 | 2.430 | 2.460 | 2.460 | 1,180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.