PTBL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,036 |
| 2025-10-16 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 672 |
| 2025-10-15 | 3.830 | 3.880 | 3.820 | 3.880 | 3.880 | 811 |
| 2025-10-14 | 3.850 | 3.890 | 3.830 | 3.840 | 3.840 | 699 |
| 2025-10-13 | 3.850 | 3.880 | 3.810 | 3.880 | 3.880 | 578 |
| 2025-10-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,689 |
| 2025-10-09 | 3.860 | 3.940 | 3.840 | 3.840 | 3.840 | 697 |
| 2025-10-08 | 3.910 | 3.940 | 3.840 | 3.870 | 3.870 | 1,384 |
| 2025-10-07 | 4.000 | 4.000 | 3.790 | 3.880 | 3.880 | 2,311 |
| 2025-10-06 | 4.100 | 4.100 | 3.920 | 3.980 | 3.980 | 1,011 |
| 2025-10-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 372 |
| 2025-10-02 | 4.080 | 4.150 | 4.010 | 4.140 | 4.140 | 913 |
| 2025-10-01 | 3.940 | 4.160 | 3.910 | 4.090 | 4.090 | 2,111 |
| 2025-09-30 | 4.000 | 4.010 | 3.910 | 3.950 | 3.950 | 2,110 |
| 2025-09-29 | 4.110 | 4.140 | 3.970 | 4.030 | 4.030 | 2,003 |
| 2025-09-26 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 479 |
| 2025-09-25 | 4.170 | 4.190 | 4.020 | 4.090 | 4.090 | 932 |
| 2025-09-24 | 4.200 | 4.290 | 4.130 | 4.180 | 4.180 | 1,117 |
| 2025-09-23 | 4.020 | 4.220 | 4.020 | 4.210 | 4.210 | 1,742 |
| 2025-09-22 | 4.190 | 4.190 | 3.980 | 4.050 | 4.050 | 1,465 |
| 2025-09-19 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 901 |
| 2025-09-18 | 4.120 | 4.120 | 4.020 | 4.070 | 4.070 | 472 |
| 2025-09-17 | 4.070 | 4.120 | 4.000 | 4.100 | 4.100 | 870 |
| 2025-09-16 | 4.010 | 4.130 | 3.960 | 4.020 | 4.020 | 691 |
| 2025-09-15 | 3.990 | 4.100 | 3.990 | 4.060 | 4.060 | 734 |
| 2025-09-12 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1,133 |
| 2025-09-11 | 3.960 | 4.040 | 3.960 | 4.030 | 4.030 | 1,192 |
| 2025-09-10 | 4.030 | 4.110 | 3.950 | 3.950 | 3.950 | 1,266 |
| 2025-09-09 | 4.080 | 4.110 | 4.010 | 4.070 | 4.070 | 1,016 |
| 2025-09-08 | 4.130 | 4.130 | 4.010 | 4.090 | 4.090 | 506 |
| 2025-09-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 668 |
| 2025-09-04 | 4.010 | 4.050 | 3.980 | 4.010 | 4.010 | 682 |
| 2025-09-03 | 4.040 | 4.070 | 4.000 | 4.060 | 4.060 | 694 |
| 2025-09-02 | 4.000 | 4.090 | 3.980 | 4.000 | 4.000 | 884 |
| 2025-09-01 | 4.240 | 4.240 | 4.030 | 4.060 | 4.060 | 1,473 |
| 2025-08-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,679 |
| 2025-08-28 | 4.030 | 4.390 | 4.030 | 4.250 | 4.250 | 2,948 |
| 2025-08-27 | 3.970 | 4.120 | 3.920 | 4.120 | 4.120 | 1,510 |
| 2025-08-26 | 3.930 | 3.960 | 3.850 | 3.930 | 3.930 | 1,193 |
| 2025-08-25 | 3.820 | 3.950 | 3.820 | 3.890 | 3.890 | 474 |
| 2025-08-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 419 |
| 2025-08-21 | 3.710 | 3.870 | 3.700 | 3.770 | 3.770 | 976 |
| 2025-08-20 | 3.800 | 3.800 | 3.690 | 3.730 | 3.730 | 677 |
| 2025-08-19 | 3.850 | 3.890 | 3.780 | 3.840 | 3.840 | 774 |
| 2025-08-18 | 3.770 | 3.950 | 3.750 | 3.830 | 3.830 | 1,246 |
| 2025-08-15 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 1,036 |
| 2025-08-14 | 3.700 | 3.740 | 3.620 | 3.730 | 3.730 | 741 |
| 2025-08-13 | 3.760 | 3.800 | 3.610 | 3.690 | 3.690 | 2,720 |
| 2025-08-12 | 3.820 | 3.920 | 3.750 | 3.830 | 3.830 | 1,111 |
| 2025-08-11 | 3.750 | 3.860 | 3.750 | 3.800 | 3.800 | 1,121 |
| 2025-08-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,137 |
| 2025-08-07 | 4.000 | 4.120 | 3.820 | 3.890 | 3.890 | 2,517 |
| 2025-08-06 | 3.950 | 4.130 | 3.950 | 4.060 | 4.060 | 486 |
| 2025-08-05 | 3.970 | 4.080 | 3.930 | 3.950 | 3.950 | 430 |
| 2025-08-04 | 4.060 | 4.100 | 3.960 | 4.040 | 4.040 | 696 |
| 2025-08-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,304 |
| 2025-07-31 | 3.960 | 4.100 | 3.930 | 4.010 | 4.010 | 1,468 |
| 2025-07-30 | 3.810 | 4.050 | 3.810 | 3.960 | 3.960 | 1,396 |
| 2025-07-29 | 3.740 | 3.960 | 3.740 | 3.830 | 3.830 | 1,208 |
| 2025-07-28 | 3.940 | 3.970 | 3.770 | 3.820 | 3.820 | 1,496 |
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.