PTBL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.610 | 3.640 | 3.500 | 3.500 | 3.500 | 1,247 |
| 2025-01-27 | 3.420 | 3.650 | 3.400 | 3.580 | 3.580 | 1,599 |
| 2025-01-24 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,205 |
| 2025-01-23 | 3.680 | 3.760 | 3.500 | 3.550 | 3.550 | 1,862 |
| 2025-01-22 | 3.680 | 3.830 | 3.680 | 3.700 | 3.700 | 1,647 |
| 2025-01-21 | 3.670 | 3.740 | 3.590 | 3.680 | 3.680 | 1,211 |
| 2025-01-20 | 3.530 | 3.690 | 3.470 | 3.630 | 3.630 | 1,212 |
| 2025-01-17 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 943 |
| 2025-01-16 | 3.530 | 3.570 | 3.430 | 3.430 | 3.430 | 1,074 |
| 2025-01-15 | 3.290 | 3.590 | 3.290 | 3.540 | 3.540 | 2,558 |
| 2025-01-14 | 3.380 | 3.420 | 3.280 | 3.280 | 3.280 | 1,563 |
| 2025-01-13 | 3.390 | 3.440 | 3.320 | 3.320 | 3.320 | 1,941 |
| 2025-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,125 |
| 2025-01-09 | 3.520 | 3.520 | 3.420 | 3.460 | 3.460 | 840 |
| 2025-01-08 | 3.540 | 3.580 | 3.460 | 3.480 | 3.480 | 1,146 |
| 2025-01-07 | 3.350 | 3.600 | 3.350 | 3.500 | 3.500 | 2,274 |
| 2025-01-06 | 3.350 | 3.450 | 3.320 | 3.430 | 3.430 | 2,399 |
| 2025-01-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 4,921 |
| 2025-01-02 | 3.650 | 3.670 | 3.470 | 3.470 | 3.470 | 2,470 |
| 2024-12-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,593 |
| 2024-12-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,646 |
| 2024-12-26 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 2,808 |
| 2024-12-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2,848 |
| 2024-12-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,912 |
| 2024-12-19 | 3.820 | 3.820 | 3.670 | 3.720 | 3.720 | 2,291 |
| 2024-12-18 | 3.800 | 3.870 | 3.750 | 3.750 | 3.750 | 2,692 |
| 2024-12-17 | 3.880 | 3.930 | 3.800 | 3.870 | 3.870 | 1,223 |
| 2024-12-16 | 3.970 | 3.990 | 3.840 | 3.880 | 3.880 | 2,145 |
| 2024-12-13 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,710 |
| 2024-12-12 | 4.210 | 4.210 | 4.000 | 4.010 | 4.010 | 1,893 |
| 2024-12-11 | 3.870 | 4.260 | 3.870 | 4.160 | 4.160 | 3,015 |
← NewerPage 8 of 8 · 451 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.