PTBL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.350 | 2.590 | 2.330 | 2.480 | 2.480 | 3,638 |
| 2026-10-06 | 2.240 | 2.340 | 2.220 | 2.310 | 2.310 | 2,889 |
| 2026-10-05 | 2.080 | 2.260 | 2.080 | 2.210 | 2.210 | 3,742 |
| 2026-10-02 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 3,163 |
| 2026-10-01 | 1.870 | 1.900 | 1.820 | 1.900 | 1.900 | 852 |
| 2026-09-30 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2026-09-28 | 1.690 | 1.710 | 1.610 | 1.610 | 1.610 | 895 |
| 2026-09-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 605 |
| 2026-09-24 | 1.570 | 1.620 | 1.570 | 1.600 | 1.600 | 584 |
| 2026-09-23 | 1.610 | 1.640 | 1.570 | 1.570 | 1.570 | 1,045 |
| 2026-09-22 | 1.710 | 1.710 | 1.590 | 1.590 | 1.590 | 1,546 |
| 2026-09-21 | 1.620 | 1.690 | 1.590 | 1.650 | 1.650 | 918 |
| 2026-09-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,088 |
| 2026-09-17 | 1.660 | 1.690 | 1.590 | 1.640 | 1.640 | 719 |
| 2026-09-16 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 1,002 |
| 2026-09-15 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 516 |
| 2026-09-14 | 1.640 | 1.670 | 1.590 | 1.670 | 1.670 | 1,074 |
| 2026-09-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,333 |
| 2026-09-10 | 1.580 | 1.660 | 1.560 | 1.650 | 1.650 | 1,263 |
| 2026-09-09 | 1.530 | 1.610 | 1.490 | 1.590 | 1.590 | 1,409 |
| 2026-09-08 | 1.730 | 1.730 | 1.520 | 1.570 | 1.570 | 2,343 |
| 2026-09-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,184 |
| 2026-09-03 | 1.720 | 1.770 | 1.660 | 1.670 | 1.670 | 842 |
| 2026-09-02 | 1.710 | 1.830 | 1.670 | 1.670 | 1.670 | 1,759 |
| 2026-09-01 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 1,306 |
| 2026-08-31 | 1.580 | 1.670 | 1.580 | 1.640 | 1.640 | 1,344 |
| 2026-08-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,560 |
| 2026-08-27 | 1.350 | 1.540 | 1.350 | 1.500 | 1.500 | 2,674 |
| 2026-08-26 | 1.510 | 1.510 | 1.360 | 1.390 | 1.390 | 3,761 |
| 2026-08-25 | 1.590 | 1.590 | 1.510 | 1.540 | 1.540 | 1,055 |
| 2026-08-24 | 1.550 | 1.610 | 1.520 | 1.520 | 1.520 | 898 |
| 2026-08-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,145 |
| 2026-08-20 | 1.380 | 1.410 | 1.340 | 1.370 | 1.370 | 2,555 |
| 2026-08-19 | 1.450 | 1.450 | 1.310 | 1.360 | 1.360 | 4,204 |
| 2026-08-18 | 1.410 | 1.450 | 1.390 | 1.410 | 1.410 | 2,135 |
| 2026-08-17 | 1.440 | 1.490 | 1.400 | 1.430 | 1.430 | 3,640 |
| 2026-08-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,862 |
| 2026-08-13 | 1.560 | 1.620 | 1.430 | 1.510 | 1.510 | 5,217 |
| 2026-08-12 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 1,065 |
| 2026-08-11 | 1.570 | 1.690 | 1.570 | 1.590 | 1.590 | 4,105 |
| 2026-08-10 | 1.610 | 1.650 | 1.570 | 1.580 | 1.580 | 1,862 |
| 2026-08-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,469 |
| 2026-08-06 | 1.710 | 1.710 | 1.600 | 1.610 | 1.610 | 1,675 |
| 2026-08-05 | 1.740 | 1.740 | 1.650 | 1.660 | 1.660 | 1,039 |
| 2026-08-04 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 671 |
| 2026-08-03 | 1.740 | 1.740 | 1.660 | 1.730 | 1.730 | 1,381 |
| 2026-07-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 359 |
| 2026-07-30 | 1.740 | 1.780 | 1.680 | 1.730 | 1.730 | 1,117 |
| 2026-07-29 | 1.770 | 1.770 | 1.650 | 1.660 | 1.660 | 1,156 |
| 2026-07-28 | 1.710 | 1.780 | 1.700 | 1.740 | 1.740 | 459 |
| 2026-07-27 | 1.690 | 1.720 | 1.670 | 1.700 | 1.700 | 1,142 |
| 2026-07-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,018 |
| 2026-07-23 | 1.710 | 1.710 | 1.630 | 1.670 | 1.670 | 941 |
| 2026-07-22 | 1.710 | 1.730 | 1.680 | 1.700 | 1.700 | 766 |
| 2026-07-21 | 1.720 | 1.750 | 1.670 | 1.700 | 1.700 | 639 |
| 2026-07-20 | 1.730 | 1.750 | 1.690 | 1.730 | 1.730 | 466 |
| 2026-07-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 521 |
| 2026-07-16 | 1.720 | 1.740 | 1.680 | 1.680 | 1.680 | 783 |
| 2026-07-15 | 1.780 | 1.780 | 1.730 | 1.770 | 1.770 | 643 |
| 2026-07-14 | 1.790 | 1.810 | 1.740 | 1.780 | 1.780 | 1,015 |
Page 1 of 8 · 451 trading daysOlder →
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.