PTBL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,146 |
| 2025-07-24 | 3.860 | 3.970 | 3.860 | 3.950 | 3.950 | 1,100 |
| 2025-07-23 | 3.870 | 4.060 | 3.770 | 3.900 | 3.900 | 1,831 |
| 2025-07-22 | 4.120 | 4.130 | 3.740 | 3.830 | 3.830 | 5,406 |
| 2025-07-21 | 4.020 | 4.120 | 3.980 | 4.020 | 4.020 | 1,564 |
| 2025-07-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,165 |
| 2025-07-17 | 4.300 | 4.330 | 4.230 | 4.270 | 4.270 | 832 |
| 2025-07-16 | 4.220 | 4.460 | 4.170 | 4.350 | 4.350 | 2,483 |
| 2025-07-15 | 4.110 | 4.250 | 4.090 | 4.190 | 4.190 | 749 |
| 2025-07-14 | 4.290 | 4.290 | 4.120 | 4.190 | 4.190 | 1,639 |
| 2025-07-11 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1,888 |
| 2025-07-10 | 4.490 | 4.490 | 4.160 | 4.410 | 4.410 | 2,988 |
| 2025-07-09 | 4.600 | 4.600 | 4.440 | 4.500 | 4.500 | 918 |
| 2025-07-08 | 4.560 | 4.560 | 4.440 | 4.550 | 4.550 | 1,362 |
| 2025-07-07 | 4.600 | 4.650 | 4.510 | 4.520 | 4.520 | 1,081 |
| 2025-07-04 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,028 |
| 2025-07-03 | 4.590 | 4.640 | 4.530 | 4.540 | 4.540 | 832 |
| 2025-07-02 | 4.550 | 4.600 | 4.510 | 4.530 | 4.530 | 1,098 |
| 2025-07-01 | 4.590 | 4.650 | 4.550 | 4.630 | 4.630 | 621 |
| 2025-06-30 | 4.650 | 4.670 | 4.560 | 4.590 | 4.590 | 934 |
| 2025-06-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 778 |
| 2025-06-26 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,122 |
| 2025-06-25 | 4.650 | 4.710 | 4.580 | 4.580 | 4.580 | 1,123 |
| 2025-06-24 | 4.640 | 4.760 | 4.640 | 4.730 | 4.730 | 953 |
| 2025-06-23 | 4.750 | 4.830 | 4.500 | 4.580 | 4.580 | 2,439 |
| 2025-06-20 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,273 |
| 2025-06-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,189 |
| 2025-06-17 | 5.230 | 5.230 | 4.740 | 4.850 | 4.850 | 5,095 |
| 2025-06-16 | 5.290 | 5.360 | 5.070 | 5.160 | 5.160 | 1,614 |
| 2025-06-13 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,245 |
| 2025-06-12 | 5.300 | 5.440 | 5.250 | 5.330 | 5.330 | 2,584 |
| 2025-06-11 | 5.110 | 5.300 | 5.090 | 5.250 | 5.250 | 2,587 |
| 2025-06-10 | 4.600 | 5.220 | 4.600 | 5.190 | 5.190 | 3,916 |
| 2025-06-09 | 4.770 | 4.780 | 4.580 | 4.690 | 4.690 | 2,365 |
| 2025-06-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2,421 |
| 2025-06-05 | 5.130 | 5.130 | 4.930 | 4.990 | 4.990 | 1,671 |
| 2025-06-04 | 5.170 | 5.170 | 4.910 | 5.070 | 5.070 | 1,000 |
| 2025-06-03 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1,766 |
| 2025-06-02 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,841 |
| 2025-05-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,746 |
| 2025-05-29 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,224 |
| 2025-05-28 | 5.400 | 5.530 | 5.320 | 5.530 | 5.530 | 2,390 |
| 2025-05-27 | 5.300 | 5.470 | 5.200 | 5.360 | 5.360 | 3,047 |
| 2025-05-26 | 5.190 | 5.250 | 5.050 | 5.250 | 5.250 | 1,549 |
| 2025-05-23 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2,937 |
| 2025-05-22 | 4.870 | 5.310 | 4.870 | 5.180 | 5.180 | 4,942 |
| 2025-05-21 | 4.960 | 5.060 | 4.850 | 4.970 | 4.970 | 1,850 |
| 2025-05-20 | 4.830 | 5.080 | 4.620 | 5.070 | 5.070 | 4,302 |
| 2025-05-19 | 4.400 | 4.960 | 4.360 | 4.800 | 4.800 | 6,822 |
| 2025-05-16 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,588 |
| 2025-05-15 | 4.150 | 4.400 | 4.110 | 4.150 | 4.150 | 1,911 |
| 2025-05-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,153 |
| 2025-05-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,607 |
| 2025-05-12 | 3.980 | 4.030 | 3.920 | 3.980 | 3.980 | 917 |
| 2025-05-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-06 | 4.030 | 4.070 | 3.930 | 4.030 | 4.030 | 1,463 |
| 2025-05-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 2,164 |
| 2025-05-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,673 |
| 2025-04-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,343 |
| 2025-04-29 | 4.300 | 4.300 | 4.150 | 4.150 | 4.150 | 918 |
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.