PBG ON

PTBL3
🏛️ brazil →
3.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.34 9.45 9.18 9.30 0.8M
2021-12-29 9.74 9.79 9.38 9.41 0.6M
2021-12-28 9.95 10.06 9.62 9.70 0.6M
2021-12-27 9.76 9.94 9.70 9.92 0.4M
2021-12-23 9.99 9.99 9.69 9.78 0.4M
2021-12-22 9.95 10.02 9.61 9.92 0.7M
2021-12-21 9.72 10.13 9.72 9.96 0.8M
2021-12-20 9.94 9.95 9.49 9.65 1.1M
2021-12-17 10.19 10.21 9.82 10.18 0.8M
2021-12-16 10.16 10.40 9.95 10.28 1.2M
2021-12-15 9.62 10.05 9.35 10.01 0.9M
2021-12-14 9.71 10.16 9.55 9.62 1.3M
2021-12-13 10.07 10.22 9.73 9.73 0.7M
2021-12-10 9.77 10.13 9.74 10.06 0.8M
2021-12-09 9.57 9.87 9.45 9.71 1.0M
2021-12-08 9.21 9.82 8.93 9.72 2.0M
2021-12-07 9.17 9.44 9.12 9.12 0.9M
2021-12-06 8.92 9.20 8.90 9.10 1.1M
2021-12-03 8.56 9.03 8.56 8.91 1.1M
2021-12-02 8.30 8.61 8.21 8.56 1.2M
2021-12-01 8.10 8.54 8.01 8.21 1.9M
2021-11-30 8.20 8.28 7.85 7.98 1.0M
2021-11-29 8.48 8.48 8.22 8.22 0.8M
2021-11-26 8.23 8.37 7.96 8.34 1.4M
2021-11-25 8.42 8.76 8.42 8.56 1.0M
2021-11-24 8.28 8.56 8.18 8.39 0.9M
2021-11-23 8.39 8.64 8.18 8.37 1.7M
2021-11-22 8.70 8.70 8.00 8.22 2.9M
2021-11-19 8.34 8.84 8.30 8.71 1.8M
2021-11-18 8.36 8.65 8.21 8.28 1.3M
2021-11-17 8.25 8.44 8.13 8.33 1.6M
2021-11-16 8.88 8.93 8.12 8.15 2.2M
2021-11-12 8.98 9.16 8.69 8.77 1.5M
2021-11-11 9.13 9.31 8.94 8.96 1.4M
2021-11-10 8.62 9.13 8.55 8.96 1.1M
2021-11-09 8.53 9.00 8.53 8.60 0.9M
2021-11-08 8.66 8.81 8.47 8.50 0.7M
2021-11-05 8.59 8.93 8.53 8.72 1.0M
2021-11-04 8.65 8.89 8.44 8.52 1.4M
2021-11-03 8.95 8.98 8.49 8.65 2.1M
2021-11-01 8.89 9.17 8.74 9.05 0.9M
2021-10-29 8.98 9.04 8.64 8.67 1.1M
2021-10-28 9.07 9.28 8.82 8.84 0.8M
2021-10-27 9.21 9.52 9.16 9.16 0.7M
2021-10-26 9.66 9.78 9.11 9.11 0.7M
2021-10-25 9.36 9.90 9.33 9.75 0.9M
2021-10-22 9.50 9.64 8.92 9.37 1.6M
2021-10-21 9.71 9.95 9.48 9.65 1.7M
2021-10-20 10.06 10.26 9.93 10.00 0.7M
2021-10-19 10.53 10.58 10.01 10.06 1.2M
2021-10-18 10.64 10.78 10.55 10.60 1.0M
2021-10-15 10.62 10.98 10.62 10.72 1.0M
2021-10-14 10.89 10.98 10.54 10.62 0.9M
2021-10-13 10.76 10.97 10.54 10.79 1.3M
2021-10-11 10.49 10.79 10.30 10.53 1.4M
2021-10-08 9.80 10.61 9.77 10.49 2.0M
2021-10-07 9.80 9.94 9.54 9.62 0.8M
2021-10-06 9.63 9.81 9.41 9.76 1.2M
2021-10-05 9.99 10.00 9.72 9.80 1.0M
2021-10-04 10.12 10.27 9.72 9.97 1.3M
2021-10-01 9.84 10.47 9.79 10.17 2.8M
2021-09-30 10.12 10.33 9.65 9.84 2.0M
2021-09-29 10.29 10.41 9.97 10.06 1.2M
2021-09-28 10.48 10.59 10.08 10.20 1.7M
2021-09-27 10.87 10.93 10.46 10.58 1.1M
2021-09-24 11.13 11.19 10.74 10.86 1.2M
2021-09-23 11.34 11.61 11.25 11.26 1.4M
2021-09-22 10.98 11.42 10.85 11.26 1.9M
2021-09-21 10.87 10.96 10.40 10.83 2.2M
2021-09-20 9.93 10.83 9.85 10.81 3.0M
2021-09-17 10.76 10.84 10.23 10.34 1.9M
2021-09-16 10.84 11.00 10.58 10.76 2.2M
2021-09-15 11.50 11.53 10.90 10.93 2.9M
2021-09-14 11.45 11.88 11.40 11.48 2.1M
2021-09-13 11.78 11.80 11.39 11.48 1.9M
2021-09-10 11.93 12.11 11.32 11.59 2.7M
2021-09-09 11.80 11.92 11.25 11.59 2.8M
2021-09-08 13.10 13.10 11.72 11.83 3.6M
2021-09-06 12.90 13.39 12.83 13.13 1.5M
2021-09-03 12.90 13.43 12.59 12.88 4.0M
2021-09-02 12.76 13.15 12.46 12.68 2.2M
2021-09-01 13.13 13.40 12.74 12.89 2.4M
2021-08-31 13.65 13.65 12.92 13.06 2.9M
2021-08-30 13.44 13.91 13.35 13.64 1.9M
2021-08-27 13.36 13.76 13.25 13.48 2.1M
2021-08-26 13.50 13.64 13.13 13.29 2.3M
2021-08-25 13.27 13.68 13.04 13.55 3.3M
2021-08-24 12.64 13.38 12.63 13.28 2.5M
2021-08-23 12.94 13.11 12.52 12.59 2.1M
2021-08-20 11.98 12.93 11.89 12.84 2.5M
2021-08-19 11.75 12.13 11.52 12.06 2.4M
2021-08-18 11.59 12.22 11.46 11.89 2.5M
2021-08-17 11.16 11.78 10.89 11.78 4.2M
2021-08-16 11.99 12.15 11.10 11.36 4.6M
2021-08-13 11.87 12.09 11.60 12.00 2.0M
2021-08-12 12.28 12.42 11.71 11.83 2.2M
2021-08-11 12.09 12.40 11.84 12.24 2.1M
2021-08-10 12.40 12.65 11.81 12.04 2.8M
2021-08-09 11.60 12.53 11.60 12.40 3.3M
2021-08-06 11.97 12.12 11.59 11.74 2.1M
2021-08-05 12.12 12.41 11.83 11.90 1.6M
2021-08-04 12.23 12.79 12.03 12.08 2.9M
2021-08-03 12.38 12.45 11.92 12.29 2.8M
2021-08-02 12.95 13.33 12.19 12.39 7.0M
2021-07-30 14.40 14.40 12.50 12.73 7.9M
2021-07-29 14.45 14.72 14.36 14.46 1.5M
2021-07-28 14.62 14.82 14.25 14.39 1.9M
2021-07-27 14.30 15.01 14.22 14.61 3.2M
2021-07-26 14.80 14.83 14.29 14.38 2.8M
2021-07-23 15.34 15.70 14.67 14.71 2.8M
2021-07-22 15.63 16.09 15.16 15.31 2.9M
2021-07-21 15.51 16.36 15.29 15.68 4.2M
2021-07-20 15.24 15.51 15.05 15.41 2.1M
2021-07-19 15.04 15.69 14.51 15.20 3.9M
2021-07-16 15.16 15.23 14.63 15.20 4.4M
2021-07-15 15.85 16.13 15.14 15.25 4.3M
2021-07-14 16.22 16.22 15.73 15.82 2.3M
2021-07-13 16.30 16.58 15.78 16.13 3.3M
2021-07-12 17.30 17.67 16.04 16.27 6.3M
2021-07-08 17.30 17.47 16.65 17.10 3.3M
2021-07-07 16.81 17.77 16.79 17.34 4.1M
2021-07-06 17.25 17.44 16.31 16.63 3.3M
2021-07-05 16.90 17.44 16.70 17.26 2.2M
2021-07-02 15.96 17.35 15.77 17.07 6.2M
2021-07-01 15.91 16.56 15.49 15.81 6.7M
2021-06-30 15.18 15.94 15.05 15.70 3.8M
2021-06-29 15.51 15.83 15.04 15.16 2.4M
2021-06-28 14.14 15.81 14.08 15.64 6.3M
2021-06-25 14.26 14.37 13.64 14.00 1.7M
2021-06-24 14.50 14.62 13.94 14.17 1.9M
2021-06-23 14.98 15.51 14.08 14.25 4.4M
2021-06-22 14.98 15.24 14.44 14.94 3.9M
2021-06-21 12.97 15.05 12.97 14.94 8.6M
2021-06-18 12.55 13.03 12.54 12.94 2.0M
2021-06-17 12.71 13.03 12.49 12.57 2.3M
2021-06-16 12.65 12.87 12.49 12.71 1.6M
2021-06-15 12.93 13.03 12.25 12.73 4.8M
2021-06-14 12.52 13.14 12.45 12.62 3.1M
2021-06-11 12.46 12.72 12.24 12.49 1.8M
2021-06-10 12.65 12.67 12.24 12.42 1.9M
2021-06-09 12.26 12.84 12.22 12.58 2.8M
2021-06-08 12.65 12.76 12.22 12.38 2.1M
2021-06-07 12.63 13.03 12.49 12.62 2.6M
2021-06-04 12.84 12.92 12.38 12.58 3.5M
2021-06-02 13.06 13.29 12.61 12.75 3.1M
2021-06-01 12.23 13.14 12.09 12.93 5.4M
2021-05-31 12.61 12.66 12.05 12.17 3.5M
2021-05-28 12.61 12.87 12.19 12.58 3.3M
2021-05-27 13.03 13.17 12.51 12.60 1.7M
2021-05-26 12.63 13.38 12.55 12.90 3.1M
2021-05-25 13.01 13.17 12.38 12.60 2.4M
2021-05-24 13.85 13.93 12.81 12.94 3.8M
2021-05-21 13.58 13.93 13.53 13.82 2.5M
2021-05-20 13.47 13.89 13.33 13.66 4.1M
2021-05-19 12.25 13.63 12.09 13.44 8.6M
2021-05-18 12.31 12.62 11.80 12.08 5.6M
2021-05-17 10.74 12.39 10.64 12.22 9.3M
2021-05-14 10.64 11.10 10.58 10.86 3.5M
2021-05-13 11.02 11.20 10.44 10.54 4.2M
2021-05-12 10.90 11.23 10.67 10.88 4.1M
2021-05-11 10.57 11.04 10.37 10.91 2.7M
2021-05-10 10.89 11.04 10.57 10.63 2.5M
2021-05-07 10.61 10.89 10.36 10.80 2.5M
2021-05-06 10.61 10.90 10.42 10.56 3.0M
2021-05-05 11.13 11.28 10.31 10.56 5.0M
2021-05-04 10.84 11.40 10.71 11.03 4.7M
2021-05-03 10.78 11.02 10.24 10.80 6.1M
2021-04-30 9.63 10.68 9.27 10.48 7.3M
2021-04-29 9.45 9.87 9.20 9.64 4.3M
2021-04-28 9.93 10.09 9.18 9.40 5.8M
2021-04-27 10.41 10.59 9.73 9.87 4.6M
2021-04-26 9.91 10.31 9.61 10.31 4.7M
2021-04-23 10.65 10.72 9.59 9.91 6.1M
2021-04-22 10.13 10.92 10.07 10.54 5.6M
2021-04-20 10.19 10.55 9.92 10.03 6.3M
2021-04-19 9.47 10.45 9.45 10.16 7.4M
2021-04-16 9.15 9.45 8.84 9.45 4.9M
2021-04-15 8.28 9.10 8.17 9.05 7.8M
2021-04-14 8.34 8.42 8.09 8.21 2.7M
2021-04-13 8.50 8.58 8.26 8.32 3.0M
2021-04-12 8.02 8.60 7.90 8.52 6.5M
2021-04-09 7.89 8.06 7.74 8.02 4.6M
2021-04-08 7.81 7.92 7.64 7.88 3.3M
2021-04-07 7.86 7.98 7.72 7.78 4.4M
2021-04-06 7.81 8.01 7.81 7.85 3.5M
2021-04-05 7.89 8.08 7.68 7.86 3.7M
2021-04-01 7.88 7.93 7.60 7.80 4.7M
2021-03-31 7.60 7.99 7.54 7.87 4.4M
2021-03-30 7.66 7.88 7.55 7.59 3.4M
2021-03-29 7.53 7.73 7.49 7.66 4.2M
2021-03-26 8.07 8.07 7.47 7.55 4.7M
2021-03-25 7.73 7.86 7.42 7.86 2.8M
2021-03-24 8.08 8.14 7.57 7.67 3.0M
2021-03-23 8.55 8.85 7.93 8.00 5.4M
2021-03-22 8.71 8.90 8.49 8.55 3.2M
2021-03-19 8.57 8.74 8.41 8.58 1.3M
2021-03-18 8.78 8.95 8.48 8.50 2.6M
2021-03-17 8.16 8.86 8.07 8.78 4.1M
2021-03-16 8.32 8.57 8.07 8.21 2.8M
2021-03-15 7.92 8.35 7.84 8.31 2.4M
2021-03-12 7.81 8.00 7.68 7.89 2.4M
2021-03-11 8.31 8.35 7.74 7.85 3.9M
2021-03-10 8.12 8.71 8.09 8.21 5.8M
2021-03-09 7.93 8.14 7.86 8.08 2.8M
2021-03-08 8.06 8.09 7.64 7.91 4.4M
2021-03-05 7.73 8.11 7.73 8.10 3.1M
2021-03-04 8.00 8.16 7.67 7.81 3.3M
2021-03-03 7.86 8.16 7.64 8.02 3.5M
2021-03-02 7.78 8.00 7.43 7.85 2.5M
2021-03-01 7.72 7.95 7.63 7.79 3.0M
2021-02-26 7.76 7.88 7.36 7.62 3.6M
2021-02-25 8.12 8.33 7.62 7.73 3.5M
2021-02-24 8.07 8.35 7.99 8.11 4.5M
2021-02-23 7.92 8.10 7.70 7.98 2.7M
2021-02-22 7.67 8.02 7.49 7.88 3.3M
2021-02-19 8.05 8.05 7.77 7.84 2.3M
2021-02-18 8.07 8.28 7.85 8.03 2.7M
2021-02-17 8.05 8.10 7.81 8.00 1.9M
2021-02-12 8.07 8.22 7.93 8.04 2.3M
2021-02-11 8.30 8.52 7.97 8.10 5.1M
2021-02-10 9.01 9.03 8.27 8.30 4.4M
2021-02-09 8.42 9.16 8.42 9.01 5.4M
2021-02-08 9.36 9.71 8.42 8.42 8.1M
2021-02-05 8.69 9.60 8.68 9.35 5.6M
2021-02-04 8.51 8.87 8.51 8.66 3.3M
2021-02-03 8.30 8.71 8.25 8.50 3.6M
2021-02-02 7.91 8.42 7.91 8.22 4.5M
2021-02-01 7.31 8.00 7.23 7.85 7.1M
2021-01-29 6.86 7.16 6.85 6.98 3.0M
2021-01-28 6.93 7.19 6.80 6.89 3.2M
2021-01-27 6.57 7.07 6.52 6.94 5.2M
2021-01-26 6.41 6.87 6.41 6.58 4.5M
2021-01-22 6.22 6.61 6.12 6.48 3.7M
2021-01-21 6.09 6.44 6.00 6.39 6.9M
2021-01-20 5.88 6.08 5.86 6.08 3.8M
2021-01-19 5.88 5.93 5.74 5.86 1.1M
2021-01-18 5.85 6.09 5.83 5.87 2.2M
2021-01-15 5.92 5.93 5.78 5.82 0.9M
2021-01-14 5.82 5.97 5.77 5.94 1.3M
2021-01-13 5.70 5.82 5.67 5.81 1.3M
2021-01-12 5.68 5.80 5.63 5.71 1.1M
2021-01-11 5.61 5.72 5.58 5.64 1.1M
2021-01-08 5.56 5.80 5.54 5.68 1.9M
2021-01-07 5.64 5.69 5.49 5.53 1.7M
2021-01-06 5.80 5.80 5.58 5.60 1.6M
2021-01-05 5.77 5.82 5.60 5.77 1.8M
2021-01-04 5.94 6.10 5.70 5.74 3.5M