PTBL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.300 | 4.390 | 4.200 | 4.290 | 4.290 | 1,648 |
| 2025-04-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,117 |
| 2025-04-24 | 4.240 | 4.290 | 4.150 | 4.280 | 4.280 | 1,808 |
| 2025-04-23 | 4.300 | 4.470 | 4.250 | 4.340 | 4.340 | 2,427 |
| 2025-04-22 | 4.230 | 4.440 | 4.210 | 4.390 | 4.390 | 2,000 |
| 2025-04-17 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1,819 |
| 2025-04-16 | 3.900 | 4.390 | 3.830 | 4.240 | 4.240 | 5,562 |
| 2025-04-15 | 3.780 | 3.980 | 3.660 | 3.940 | 3.940 | 1,739 |
| 2025-04-14 | 3.750 | 3.830 | 3.690 | 3.690 | 3.690 | 942 |
| 2025-04-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 910 |
| 2025-04-10 | 3.580 | 3.680 | 3.570 | 3.670 | 3.670 | 987 |
| 2025-04-09 | 3.550 | 3.690 | 3.510 | 3.620 | 3.620 | 1,749 |
| 2025-04-08 | 3.560 | 3.680 | 3.550 | 3.590 | 3.590 | 1,726 |
| 2025-04-07 | 3.670 | 3.700 | 3.520 | 3.560 | 3.560 | 1,812 |
| 2025-04-04 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,255 |
| 2025-04-03 | 3.600 | 3.900 | 3.520 | 3.810 | 3.810 | 2,695 |
| 2025-04-02 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,036 |
| 2025-04-01 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,268 |
| 2025-03-31 | 3.570 | 3.660 | 3.560 | 3.560 | 3.560 | 1,337 |
| 2025-03-28 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 814 |
| 2025-03-27 | 3.720 | 3.760 | 3.670 | 3.670 | 3.670 | 927 |
| 2025-03-26 | 3.680 | 3.790 | 3.680 | 3.760 | 3.760 | 2,045 |
| 2025-03-25 | 3.560 | 3.740 | 3.550 | 3.680 | 3.680 | 2,279 |
| 2025-03-24 | 3.490 | 3.640 | 3.490 | 3.600 | 3.600 | 1,469 |
| 2025-03-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,151 |
| 2025-03-20 | 3.590 | 3.590 | 3.500 | 3.520 | 3.520 | 1,645 |
| 2025-03-19 | 3.520 | 3.600 | 3.520 | 3.570 | 3.570 | 1,507 |
| 2025-03-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,482 |
| 2025-03-17 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,047 |
| 2025-03-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5,841 |
| 2025-03-13 | 3.660 | 3.810 | 3.570 | 3.670 | 3.670 | 2,018 |
| 2025-03-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 958 |
| 2025-03-11 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 919 |
| 2025-03-10 | 3.770 | 3.870 | 3.660 | 3.800 | 3.800 | 1,843 |
| 2025-03-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,151 |
| 2025-03-06 | 3.580 | 3.740 | 3.560 | 3.730 | 3.730 | 1,001 |
| 2025-03-05 | 3.640 | 3.650 | 3.530 | 3.650 | 3.650 | 819 |
| 2025-02-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,269 |
| 2025-02-27 | 3.620 | 3.830 | 3.580 | 3.770 | 3.770 | 1,002 |
| 2025-02-26 | 3.780 | 3.800 | 3.610 | 3.690 | 3.690 | 1,612 |
| 2025-02-25 | 3.840 | 3.840 | 3.720 | 3.780 | 3.780 | 1,002 |
| 2025-02-24 | 4.150 | 4.150 | 3.760 | 3.850 | 3.850 | 2,158 |
| 2025-02-21 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 964 |
| 2025-02-20 | 3.920 | 4.170 | 3.900 | 4.050 | 4.050 | 1,833 |
| 2025-02-19 | 4.060 | 4.060 | 3.940 | 3.940 | 3.940 | 1,572 |
| 2025-02-18 | 4.200 | 4.200 | 3.990 | 4.070 | 4.070 | 1,442 |
| 2025-02-17 | 3.590 | 4.170 | 3.590 | 4.170 | 4.170 | 4,927 |
| 2025-02-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2,019 |
| 2025-02-13 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 770 |
| 2025-02-12 | 3.650 | 3.650 | 3.500 | 3.520 | 3.520 | 1,122 |
| 2025-02-11 | 3.580 | 3.650 | 3.540 | 3.610 | 3.610 | 1,751 |
| 2025-02-10 | 3.570 | 3.640 | 3.550 | 3.580 | 3.580 | 1,181 |
| 2025-02-07 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1,120 |
| 2025-02-06 | 3.500 | 3.630 | 3.500 | 3.580 | 3.580 | 761 |
| 2025-02-05 | 3.720 | 3.720 | 3.510 | 3.520 | 3.520 | 1,509 |
| 2025-02-04 | 3.690 | 3.720 | 3.620 | 3.680 | 3.680 | 1,379 |
| 2025-02-03 | 3.660 | 3.750 | 3.560 | 3.690 | 3.690 | 2,067 |
| 2025-01-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,322 |
| 2025-01-30 | 3.560 | 3.730 | 3.540 | 3.650 | 3.650 | 1,623 |
| 2025-01-29 | 3.500 | 3.600 | 3.500 | 3.570 | 3.570 | 1,167 |
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.