PBG ON (PTBL3)

PTBL3
🏛️ Brasil →
3.94
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 7.61 7.61 7.34 7.46 0.7M
2023-12-27 7.44 7.59 7.28 7.59 0.5M
2023-12-26 7.35 7.50 7.23 7.44 0.8M
2023-12-22 7.05 7.35 7.00 7.32 0.9M
2023-12-21 7.25 7.25 6.92 6.99 0.7M
2023-12-20 7.35 7.38 7.08 7.16 0.6M
2023-12-19 7.30 7.44 7.28 7.35 0.4M
2023-12-18 7.11 7.32 7.11 7.26 0.5M
2023-12-15 7.30 7.58 7.12 7.12 0.8M
2023-12-14 7.40 7.76 7.29 7.29 1.3M
2023-12-13 7.09 7.43 7.08 7.35 0.8M
2023-12-12 7.07 7.13 6.96 7.06 0.4M
2023-12-11 7.03 7.16 6.93 7.06 0.3M
2023-12-08 7.24 7.28 6.97 7.03 0.8M
2023-12-07 7.15 7.35 7.15 7.23 0.6M
2023-12-06 7.20 7.30 7.04 7.12 0.8M
2023-12-05 6.83 7.23 6.82 7.13 1.3M
2023-12-04 6.92 6.98 6.80 6.83 0.5M
2023-12-01 6.83 7.02 6.76 6.95 0.6M
2023-11-30 7.01 7.06 6.70 6.76 1.3M
2023-11-29 6.90 7.09 6.89 7.00 0.9M
2023-11-28 6.51 6.88 6.46 6.83 0.9M
2023-11-27 6.39 6.64 6.36 6.49 1.2M
2023-11-24 6.30 6.41 6.21 6.34 0.5M
2023-11-23 6.18 6.34 6.11 6.34 0.5M
2023-11-22 6.11 6.40 6.11 6.18 0.8M
2023-11-21 6.28 6.32 6.08 6.08 0.7M
2023-11-20 6.36 6.43 6.26 6.26 0.7M
2023-11-17 6.27 6.37 6.13 6.30 1.2M
2023-11-16 5.86 6.29 5.85 6.25 1.7M
2023-11-14 5.64 5.88 5.61 5.86 1.0M
2023-11-13 5.50 5.66 5.45 5.58 0.5M
2023-11-10 5.35 5.58 5.29 5.50 0.9M
2023-11-09 5.24 5.50 5.21 5.35 1.0M
2023-11-08 5.20 5.39 5.17 5.25 1.0M
2023-11-07 5.30 5.32 5.10 5.20 1.5M
2023-11-06 5.36 5.43 5.05 5.31 1.5M
2023-11-03 5.17 5.44 5.17 5.39 1.2M
2023-11-01 4.70 5.09 4.68 5.05 2.4M
2023-10-31 4.55 4.68 4.40 4.66 0.9M
2023-10-30 4.70 4.75 4.50 4.50 0.9M
2023-10-27 4.89 5.02 4.70 4.70 0.8M
2023-10-26 4.72 4.94 4.71 4.91 1.2M
2023-10-25 5.12 5.12 4.62 4.70 2.3M
2023-10-24 5.01 5.15 4.94 5.12 1.2M
2023-10-23 4.69 4.92 4.60 4.90 1.1M
2023-10-20 4.67 4.71 4.57 4.69 0.6M
2023-10-19 4.68 4.83 4.65 4.72 0.9M
2023-10-18 4.90 4.91 4.66 4.69 0.9M
2023-10-17 4.97 5.05 4.90 4.90 0.9M
2023-10-16 5.09 5.14 5.00 5.01 0.6M
2023-10-13 5.21 5.21 5.05 5.05 0.6M
2023-10-11 5.62 5.62 5.23 5.27 1.4M
2023-10-10 5.22 5.60 5.21 5.60 1.2M
2023-10-09 5.14 5.25 4.98 5.19 0.9M
2023-10-06 5.17 5.26 4.99 5.13 1.7M
2023-10-05 5.29 5.43 5.17 5.23 1.1M
2023-10-04 5.46 5.49 5.30 5.30 1.0M
2023-10-03 5.54 5.63 5.27 5.34 1.6M
2023-10-02 5.83 5.83 5.50 5.57 1.2M
2023-09-29 5.85 5.96 5.74 5.82 0.7M
2023-09-28 5.57 5.73 5.49 5.72 0.9M
2023-09-27 5.53 5.65 5.35 5.57 0.9M
2023-09-26 5.52 5.57 5.46 5.53 1.0M
2023-09-25 5.60 5.70 5.53 5.53 0.7M
2023-09-22 5.75 5.79 5.61 5.66 0.7M
2023-09-21 5.90 5.92 5.67 5.69 1.1M
2023-09-20 6.06 6.15 6.01 6.03 0.6M
2023-09-19 5.96 6.08 5.94 6.05 0.5M
2023-09-18 6.15 6.15 5.93 5.96 1.2M
2023-09-15 6.32 6.37 6.02 6.17 0.8M
2023-09-14 6.20 6.31 6.14 6.31 0.7M
2023-09-13 6.14 6.29 6.09 6.18 0.9M
2023-09-12 5.90 6.18 5.84 6.18 1.5M
2023-09-11 5.90 5.94 5.70 5.91 1.1M
2023-09-09 5.84 5.84 5.84 5.84 0.0M
2023-09-08 6.05 6.08 5.81 5.86 1.6M
2023-09-06 6.25 6.35 6.06 6.06 1.1M
2023-09-05 6.40 6.44 6.25 6.25 1.3M
2023-09-04 6.62 6.78 6.35 6.46 2.0M
2023-09-02 6.60 6.60 6.60 6.60 0.0M
2023-09-01 6.55 6.66 6.50 6.60 1.5M
2023-08-31 6.70 6.75 6.50 6.54 1.2M
2023-08-30 6.79 6.84 6.67 6.71 0.8M
2023-08-29 6.83 6.84 6.64 6.72 0.8M
2023-08-28 6.67 6.81 6.65 6.75 1.0M
2023-08-25 6.87 6.87 6.58 6.58 1.3M
2023-08-24 6.83 7.05 6.82 6.89 1.5M
2023-08-23 6.91 7.01 6.82 6.82 0.8M
2023-08-22 6.95 7.10 6.78 6.87 1.7M
2023-08-21 6.81 6.85 6.67 6.85 0.9M
2023-08-18 7.01 7.12 6.79 6.79 1.8M
2023-08-17 7.55 7.63 6.97 6.99 1.6M
2023-08-16 7.53 7.68 7.36 7.46 1.4M
2023-08-15 7.22 7.61 7.05 7.53 2.1M
2023-08-14 7.40 7.53 7.14 7.22 1.6M
2023-08-11 7.64 7.65 7.30 7.33 1.6M
2023-08-10 7.97 8.01 7.56 7.59 2.5M
2023-08-09 7.77 8.07 7.68 7.92 1.6M
2023-08-08 7.65 7.89 7.41 7.74 1.9M
2023-08-07 8.07 8.12 7.62 7.70 2.0M
2023-08-04 8.14 8.27 8.07 8.11 1.5M
2023-08-03 8.30 8.46 8.14 8.15 1.2M
2023-08-02 8.41 8.41 8.03 8.15 1.9M
2023-08-01 8.36 8.56 8.27 8.32 1.5M
2023-07-31 8.45 8.64 8.39 8.39 1.6M
2023-07-28 8.33 8.39 8.19 8.35 0.8M
2023-07-27 8.39 8.47 8.24 8.32 1.0M
2023-07-26 8.50 8.62 8.22 8.36 1.8M
2023-07-25 8.26 8.65 8.24 8.46 2.3M
2023-07-24 7.80 8.16 7.76 8.06 1.7M
2023-07-21 7.69 7.85 7.64 7.71 1.2M
2023-07-20 7.60 7.75 7.47 7.65 1.3M
2023-07-19 7.88 7.88 7.35 7.54 1.7M
2023-07-18 7.88 8.02 7.80 7.89 1.5M
2023-07-17 7.38 7.87 7.24 7.82 1.7M
2023-07-14 8.05 8.05 7.43 7.50 1.3M
2023-07-13 7.66 8.18 7.66 8.00 1.6M
2023-07-12 7.67 8.00 7.57 7.66 1.4M
2023-07-11 7.52 7.66 7.19 7.62 1.0M
2023-07-10 7.82 7.88 7.36 7.50 1.2M
2023-07-07 7.36 7.82 7.35 7.81 1.2M
2023-07-06 7.30 7.47 7.24 7.35 1.0M
2023-07-05 7.26 7.54 7.15 7.49 0.9M
2023-07-04 7.31 7.54 7.20 7.26 1.4M
2023-07-03 7.04 7.29 6.94 7.27 0.9M
2023-06-30 6.70 7.07 6.70 6.96 1.7M
2023-06-29 6.56 6.72 6.43 6.66 1.1M
2023-06-28 6.80 6.86 6.51 6.57 1.4M
2023-06-27 6.95 7.02 6.68 6.82 1.0M
2023-06-26 7.11 7.15 6.73 6.86 1.6M
2023-06-23 6.91 7.25 6.91 7.11 0.8M
2023-06-22 7.15 7.23 6.86 7.02 1.1M
2023-06-21 7.50 7.59 7.16 7.28 1.1M
2023-06-20 7.50 7.62 7.38 7.48 0.8M
2023-06-19 7.39 7.65 7.30 7.49 0.8M
2023-06-16 7.24 7.40 7.17 7.33 0.6M
2023-06-15 7.29 7.49 7.25 7.31 1.2M
2023-06-14 7.22 7.30 7.03 7.21 1.1M
2023-06-13 7.66 7.70 7.12 7.15 1.6M
2023-06-12 7.42 7.69 7.23 7.57 1.4M
2023-06-09 7.40 7.45 7.22 7.30 1.3M
2023-06-07 7.46 7.57 7.21 7.31 1.4M
2023-06-06 7.22 7.45 7.09 7.41 1.6M
2023-06-05 7.13 7.24 6.90 7.10 1.0M
2023-06-02 6.72 7.26 6.72 7.00 2.5M
2023-06-01 6.73 6.87 6.60 6.64 2.0M
2023-05-31 7.02 7.09 6.70 6.70 1.8M
2023-05-30 6.99 7.14 6.89 7.05 1.0M
2023-05-29 6.97 7.14 6.82 6.93 1.8M
2023-05-26 6.57 6.91 6.57 6.84 1.6M
2023-05-25 6.22 6.69 6.22 6.51 1.4M
2023-05-24 6.06 6.33 6.00 6.20 1.1M
2023-05-23 6.01 6.37 5.97 6.08 1.1M
2023-05-22 6.10 6.15 5.91 6.00 1.0M
2023-05-19 5.90 6.20 5.86 6.04 1.5M
2023-05-18 5.81 5.96 5.80 5.93 0.8M
2023-05-17 5.56 5.94 5.51 5.90 1.7M
2023-05-16 5.84 5.94 5.49 5.49 1.8M
2023-05-15 6.35 6.42 5.66 5.85 3.5M
2023-05-12 6.70 6.70 6.38 6.44 1.1M
2023-05-11 6.46 6.69 6.26 6.62 1.4M
2023-05-10 6.14 6.45 6.11 6.39 1.1M
2023-05-09 6.13 6.23 6.01 6.12 1.3M
2023-05-08 5.97 6.27 5.97 6.14 1.4M
2023-05-06 5.90 5.90 5.90 5.90 0.0M
2023-05-05 5.75 5.96 5.65 5.91 1.3M
2023-05-04 5.72 5.84 5.56 5.66 1.0M
2023-05-03 5.55 5.77 5.51 5.62 0.7M
2023-05-02 5.70 5.82 5.51 5.55 0.8M
2023-04-28 5.54 5.84 5.53 5.82 1.0M
2023-04-27 5.55 5.62 5.51 5.55 0.5M
2023-04-26 5.52 5.62 5.50 5.53 0.6M
2023-04-25 5.58 5.64 5.43 5.56 0.7M
2023-04-24 5.76 5.80 5.55 5.58 0.7M
2023-04-20 5.69 5.82 5.57 5.82 0.7M
2023-04-19 5.96 5.96 5.63 5.68 0.8M
2023-04-18 6.03 6.09 5.82 5.98 0.6M
2023-04-17 5.93 6.04 5.87 5.96 0.5M
2023-04-14 6.03 6.05 5.85 5.94 0.8M
2023-04-13 6.17 6.18 5.89 6.02 0.9M
2023-04-12 5.92 6.19 5.88 6.11 1.3M
2023-04-11 5.48 5.97 5.45 5.92 2.0M
2023-04-10 5.30 5.46 5.19 5.39 1.6M
2023-04-06 5.58 5.62 5.25 5.27 1.7M
2023-04-05 5.72 5.76 5.51 5.58 0.9M
2023-04-04 5.77 5.83 5.62 5.72 1.0M
2023-04-03 5.82 5.90 5.70 5.75 0.8M
2023-03-31 6.08 6.17 5.78 5.81 0.8M
2023-03-30 6.02 6.14 5.82 6.09 1.2M
2023-03-29 5.88 6.02 5.69 5.88 0.9M
2023-03-28 5.86 6.03 5.82 5.93 0.6M
2023-03-27 5.85 6.08 5.76 5.86 0.7M
2023-03-24 5.64 5.96 5.63 5.77 1.5M
2023-03-23 6.07 6.15 5.56 5.64 1.3M
2023-03-22 5.80 6.19 5.79 6.08 1.1M
2023-03-21 5.93 6.00 5.76 5.81 0.5M
2023-03-20 6.01 6.08 5.80 5.86 0.5M
2023-03-17 6.17 6.17 5.94 5.98 0.6M
2023-03-16 6.16 6.26 6.05 6.08 0.7M
2023-03-15 5.98 6.21 5.89 6.12 0.9M
2023-03-14 6.17 6.34 5.93 5.98 0.8M
2023-03-13 6.27 6.34 6.12 6.15 0.9M
2023-03-10 6.58 6.60 6.34 6.34 0.8M
2023-03-09 6.91 7.07 6.53 6.58 0.9M
2023-03-08 6.13 6.97 6.11 6.92 1.5M
2023-03-07 6.39 6.45 6.11 6.14 1.0M
2023-03-06 6.34 6.58 6.34 6.38 0.8M
2023-03-03 6.48 6.55 6.35 6.35 0.5M
2023-03-02 6.70 6.79 6.42 6.42 0.6M
2023-03-01 6.71 6.72 6.39 6.71 1.0M
2023-02-28 6.49 6.74 6.46 6.64 0.7M
2023-02-27 6.59 6.59 6.42 6.48 0.4M
2023-02-24 6.80 6.85 6.53 6.53 0.5M
2023-02-23 6.76 6.92 6.72 6.81 0.4M
2023-02-22 6.84 6.88 6.63 6.75 0.5M
2023-02-17 6.95 6.98 6.88 6.96 0.5M
2023-02-16 7.04 7.13 6.84 6.98 0.5M
2023-02-15 6.94 7.14 6.83 7.04 0.8M
2023-02-14 7.07 7.19 6.90 6.91 0.6M
2023-02-13 7.08 7.29 6.99 7.03 0.5M
2023-02-10 7.00 7.19 6.90 7.09 0.4M
2023-02-09 7.19 7.33 6.99 7.02 0.7M
2023-02-08 7.19 7.28 6.97 7.17 0.9M
2023-02-07 7.19 7.39 7.08 7.17 0.7M
2023-02-06 7.07 7.24 6.97 7.21 0.7M
2023-02-03 7.67 7.67 7.12 7.17 1.0M
2023-02-02 7.41 7.87 7.24 7.65 1.2M
2023-02-01 7.83 7.95 7.42 7.51 1.2M
2023-01-31 7.49 7.98 7.46 7.87 1.2M
2023-01-30 7.40 7.66 7.35 7.46 0.7M
2023-01-27 7.42 7.50 7.18 7.37 0.9M
2023-01-26 7.08 7.38 7.00 7.36 1.0M
2023-01-25 6.97 7.14 6.83 7.02 1.0M
2023-01-24 6.95 7.06 6.90 6.98 0.4M
2023-01-23 6.99 7.17 6.96 6.96 0.6M
2023-01-20 6.87 7.09 6.87 6.94 0.4M
2023-01-19 6.81 7.02 6.75 6.92 0.5M
2023-01-18 7.01 7.25 6.95 7.00 0.8M
2023-01-17 6.96 7.06 6.82 7.00 0.7M
2023-01-16 7.29 7.29 6.98 7.02 0.6M
2023-01-13 7.41 7.50 7.29 7.29 0.8M
2023-01-12 7.45 7.74 7.38 7.41 0.8M
2023-01-11 7.75 7.83 7.46 7.60 0.8M
2023-01-10 7.31 7.85 7.26 7.77 0.8M
2023-01-09 7.52 7.52 7.30 7.33 0.7M
2023-01-06 7.31 7.63 7.25 7.57 0.9M
2023-01-05 7.50 7.71 7.24 7.30 1.0M
2023-01-04 7.28 7.44 7.19 7.28 1.0M
2023-01-03 7.57 7.75 7.24 7.24 1.2M
2023-01-02 7.82 7.83 7.38 7.60 0.6M