PTBL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 796 |
| 2026-01-15 | 3.340 | 3.340 | 3.270 | 3.310 | 3.310 | 1,106 |
| 2026-01-14 | 3.310 | 3.350 | 3.260 | 3.310 | 3.310 | 896 |
| 2026-01-13 | 3.410 | 3.410 | 3.260 | 3.320 | 3.320 | 1,721 |
| 2026-01-12 | 3.300 | 3.390 | 3.270 | 3.350 | 3.350 | 994 |
| 2026-01-09 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 966 |
| 2026-01-08 | 3.310 | 3.320 | 3.250 | 3.280 | 3.280 | 468 |
| 2026-01-07 | 3.250 | 3.340 | 3.230 | 3.290 | 3.290 | 1,412 |
| 2026-01-06 | 3.260 | 3.320 | 3.230 | 3.310 | 3.310 | 1,813 |
| 2026-01-05 | 3.210 | 3.290 | 3.210 | 3.260 | 3.260 | 1,145 |
| 2026-01-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1,508 |
| 2025-12-30 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 976 |
| 2025-12-29 | 3.140 | 3.190 | 3.130 | 3.180 | 3.180 | 1,071 |
| 2025-12-26 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,429 |
| 2025-12-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1,179 |
| 2025-12-22 | 3.200 | 3.250 | 3.150 | 3.190 | 3.190 | 1,785 |
| 2025-12-19 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1,605 |
| 2025-12-18 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 838 |
| 2025-12-17 | 3.220 | 3.240 | 3.180 | 3.230 | 3.230 | 1,336 |
| 2025-12-16 | 3.260 | 3.300 | 3.210 | 3.230 | 3.230 | 2,164 |
| 2025-12-15 | 3.310 | 3.350 | 3.270 | 3.270 | 3.270 | 2,169 |
| 2025-12-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,404 |
| 2025-12-11 | 3.360 | 3.420 | 3.340 | 3.340 | 3.340 | 751 |
| 2025-12-10 | 3.320 | 3.440 | 3.320 | 3.420 | 3.420 | 944 |
| 2025-12-09 | 3.360 | 3.440 | 3.220 | 3.370 | 3.370 | 1,837 |
| 2025-12-08 | 3.400 | 3.480 | 3.330 | 3.380 | 3.380 | 1,085 |
| 2025-12-05 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 2,206 |
| 2025-12-04 | 3.540 | 3.590 | 3.450 | 3.510 | 3.510 | 1,129 |
| 2025-12-03 | 3.390 | 3.620 | 3.380 | 3.500 | 3.500 | 2,032 |
| 2025-12-02 | 3.330 | 3.400 | 3.320 | 3.400 | 3.400 | 1,300 |
| 2025-12-01 | 3.310 | 3.320 | 3.200 | 3.320 | 3.320 | 2,000 |
| 2025-11-28 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,247 |
| 2025-11-27 | 3.240 | 3.310 | 3.180 | 3.260 | 3.260 | 1,271 |
| 2025-11-26 | 3.250 | 3.280 | 3.220 | 3.260 | 3.260 | 1,098 |
| 2025-11-25 | 3.190 | 3.260 | 3.110 | 3.260 | 3.260 | 2,970 |
| 2025-11-24 | 3.270 | 3.310 | 3.190 | 3.220 | 3.220 | 2,805 |
| 2025-11-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1,533 |
| 2025-11-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,513 |
| 2025-11-18 | 3.400 | 3.400 | 3.330 | 3.400 | 3.400 | 2,077 |
| 2025-11-17 | 3.450 | 3.450 | 3.370 | 3.420 | 3.420 | 2,062 |
| 2025-11-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2,294 |
| 2025-11-13 | 3.600 | 3.600 | 3.410 | 3.460 | 3.460 | 2,861 |
| 2025-11-12 | 3.590 | 3.610 | 3.530 | 3.550 | 3.550 | 976 |
| 2025-11-11 | 3.430 | 3.620 | 3.430 | 3.550 | 3.550 | 2,017 |
| 2025-11-10 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 1,397 |
| 2025-11-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 3,199 |
| 2025-11-06 | 3.720 | 3.740 | 3.500 | 3.510 | 3.510 | 5,413 |
| 2025-11-05 | 3.750 | 3.840 | 3.720 | 3.770 | 3.770 | 1,933 |
| 2025-11-04 | 3.790 | 3.820 | 3.720 | 3.750 | 3.750 | 1,711 |
| 2025-11-03 | 3.800 | 3.870 | 3.790 | 3.870 | 3.870 | 1,665 |
| 2025-10-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,255 |
| 2025-10-30 | 3.790 | 3.790 | 3.760 | 3.780 | 3.780 | 502 |
| 2025-10-29 | 3.780 | 3.810 | 3.750 | 3.750 | 3.750 | 995 |
| 2025-10-28 | 3.790 | 3.790 | 3.770 | 3.790 | 3.790 | 1,034 |
| 2025-10-27 | 3.750 | 3.810 | 3.740 | 3.790 | 3.790 | 1,015 |
| 2025-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 774 |
| 2025-10-23 | 3.760 | 3.830 | 3.720 | 3.740 | 3.740 | 632 |
| 2025-10-22 | 3.800 | 3.820 | 3.750 | 3.750 | 3.750 | 865 |
| 2025-10-21 | 3.780 | 3.810 | 3.700 | 3.770 | 3.770 | 1,186 |
← NewerPage 4 of 4 · 239 trading days
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.