PTBL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 2.600 | 2.630 | 2.460 | 2.520 | 2.520 | 1,759 |
| 2026-04-14 | 2.360 | 2.630 | 2.300 | 2.510 | 2.510 | 3,966 |
| 2026-04-13 | 2.220 | 2.380 | 2.130 | 2.360 | 2.360 | 2,614 |
| 2026-04-10 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 2,172 |
| 2026-04-09 | 2.310 | 2.330 | 2.190 | 2.240 | 2.240 | 3,888 |
| 2026-04-08 | 2.520 | 2.520 | 2.260 | 2.280 | 2.280 | 4,220 |
| 2026-04-07 | 2.440 | 2.450 | 2.410 | 2.430 | 2.430 | 1,668 |
| 2026-04-06 | 2.480 | 2.480 | 2.390 | 2.460 | 2.460 | 2,037 |
| 2026-04-02 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 9,202 |
| 2026-04-01 | 2.990 | 3.030 | 2.750 | 2.760 | 2.760 | 5,804 |
| 2026-03-31 | 3.110 | 3.120 | 2.940 | 2.990 | 2.990 | 3,382 |
| 2026-03-30 | 3.070 | 3.150 | 3.050 | 3.050 | 3.050 | 1,157 |
| 2026-03-27 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1,121 |
| 2026-03-26 | 3.230 | 3.230 | 3.120 | 3.150 | 3.150 | 733 |
| 2026-03-25 | 3.130 | 3.260 | 3.130 | 3.200 | 3.200 | 891 |
| 2026-03-24 | 3.130 | 3.200 | 3.040 | 3.160 | 3.160 | 937 |
| 2026-03-23 | 3.040 | 3.160 | 3.020 | 3.160 | 3.160 | 1,046 |
| 2026-03-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,083 |
| 2026-03-19 | 3.170 | 3.170 | 3.030 | 3.090 | 3.090 | 2,719 |
| 2026-03-18 | 3.200 | 3.200 | 3.140 | 3.190 | 3.190 | 873 |
| 2026-03-17 | 3.150 | 3.210 | 3.150 | 3.180 | 3.180 | 316 |
| 2026-03-16 | 3.130 | 3.190 | 3.130 | 3.180 | 3.180 | 636 |
| 2026-03-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,534 |
| 2026-03-12 | 3.190 | 3.290 | 3.140 | 3.200 | 3.200 | 821 |
| 2026-03-11 | 3.230 | 3.300 | 3.180 | 3.210 | 3.210 | 806 |
| 2026-03-10 | 3.180 | 3.290 | 3.180 | 3.290 | 3.290 | 917 |
| 2026-03-09 | 3.180 | 3.260 | 3.140 | 3.230 | 3.230 | 1,533 |
| 2026-03-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 863 |
| 2026-03-05 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 705 |
| 2026-03-04 | 3.160 | 3.290 | 3.160 | 3.260 | 3.260 | 815 |
| 2026-03-03 | 3.200 | 3.250 | 3.110 | 3.250 | 3.250 | 2,530 |
| 2026-03-02 | 3.310 | 3.310 | 3.120 | 3.220 | 3.220 | 2,413 |
| 2026-02-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,533 |
| 2026-02-26 | 3.300 | 3.370 | 3.260 | 3.340 | 3.340 | 879 |
| 2026-02-25 | 3.330 | 3.430 | 3.310 | 3.350 | 3.350 | 1,484 |
| 2026-02-24 | 3.290 | 3.360 | 3.270 | 3.310 | 3.310 | 838 |
| 2026-02-23 | 3.350 | 3.390 | 3.230 | 3.320 | 3.320 | 1,685 |
| 2026-02-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 690 |
| 2026-02-19 | 3.270 | 3.320 | 3.250 | 3.290 | 3.290 | 2,977 |
| 2026-02-18 | 3.270 | 3.330 | 3.250 | 3.330 | 3.330 | 648 |
| 2026-02-13 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,851 |
| 2026-02-12 | 3.420 | 3.420 | 3.260 | 3.280 | 3.280 | 1,462 |
| 2026-02-11 | 3.370 | 3.440 | 3.360 | 3.360 | 3.360 | 1,422 |
| 2026-02-10 | 3.390 | 3.390 | 3.310 | 3.390 | 3.390 | 1,103 |
| 2026-02-09 | 3.350 | 3.360 | 3.270 | 3.360 | 3.360 | 729 |
| 2026-02-06 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,524 |
| 2026-02-05 | 3.440 | 3.510 | 3.250 | 3.260 | 3.260 | 2,335 |
| 2026-02-04 | 3.490 | 3.550 | 3.380 | 3.450 | 3.450 | 1,396 |
| 2026-02-03 | 3.540 | 3.540 | 3.440 | 3.460 | 3.460 | 1,089 |
| 2026-02-02 | 3.570 | 3.570 | 3.440 | 3.460 | 3.460 | 1,611 |
| 2026-01-30 | 3.570 | 3.570 | 3.500 | 3.530 | 3.530 | 289 |
| 2026-01-29 | 3.580 | 3.670 | 3.480 | 3.510 | 3.510 | 1,375 |
| 2026-01-28 | 3.650 | 3.710 | 3.570 | 3.580 | 3.580 | 1,986 |
| 2026-01-27 | 3.570 | 3.710 | 3.560 | 3.600 | 3.600 | 2,136 |
| 2026-01-26 | 3.540 | 3.580 | 3.450 | 3.490 | 3.490 | 1,610 |
| 2026-01-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,745 |
| 2026-01-22 | 3.200 | 3.400 | 3.180 | 3.380 | 3.380 | 2,154 |
| 2026-01-21 | 3.190 | 3.230 | 3.110 | 3.220 | 3.220 | 2,695 |
| 2026-01-20 | 3.240 | 3.290 | 3.180 | 3.230 | 3.230 | 1,718 |
| 2026-01-19 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 982 |
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.