Cotações Históricas PTBM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 7.433,48 | 168,97 | 2,33% | 7.242,85 | 7.434,26 | 7.242,85 | 0 |
18 Abr 2024 | 7.264,51 | -6,22 | -0,09% | 7.263,91 | 7.286,07 | 7.202,07 | 0 |
17 Abr 2024 | 7.270,73 | 38,45 | 0,53% | 7.234,53 | 7.333,71 | 7.234,53 | 0 |
16 Abr 2024 | 7.232,28 | 9,62 | 0,13% | 7.218,16 | 7.245,80 | 7.164,60 | 0 |
15 Abr 2024 | 7.222,66 | -66,18 | -0,91% | 7.288,84 | 7.293,50 | 7.197,07 | 0 |
12 Abr 2024 | 7.288,84 | -28,69 | -0,39% | 7.317,53 | 7.358,47 | 7.286,01 | 0 |
11 Abr 2024 | 7.317,53 | 57,64 | 0,79% | 7.250,89 | 7.317,53 | 7.240,29 | 0 |
10 Abr 2024 | 7.259,89 | -31,48 | -0,43% | 7.300,37 | 7.351,14 | 7.228,69 | 0 |
09 Abr 2024 | 7.291,37 | -50,24 | -0,68% | 7.337,67 | 7.361,01 | 7.291,37 | 0 |
08 Abr 2024 | 7.341,61 | -82,71 | -1,11% | 7.430,23 | 7.469,12 | 7.341,61 | 0 |
05 Abr 2024 | 7.424,32 | -44,59 | -0,60% | 7.419,69 | 7.449,11 | 7.406,48 | 0 |
04 Abr 2024 | 7.468,91 | 8,14 | 0,11% | 7.460,77 | 7.477,93 | 7.392,10 | 0 |
03 Abr 2024 | 7.460,77 | 38,40 | 0,52% | 7.426,63 | 7.505,43 | 7.423,08 | 0 |
02 Abr 2024 | 7.422,37 | 8,73 | 0,12% | 7.413,64 | 7.452,26 | 7.380,14 | 0 |
28 Mar 2024 | 7.413,64 | 27,95 | 0,38% | 7.392,44 | 7.420,99 | 7.353,36 | 0 |
27 Mar 2024 | 7.385,69 | 74,01 | 1,01% | 7.314,52 | 7.385,69 | 7.300,17 | 0 |
26 Mar 2024 | 7.311,68 | 37,05 | 0,51% | 7.272,66 | 7.322,94 | 7.257,02 | 0 |
25 Mar 2024 | 7.274,63 | 57,80 | 0,80% | 7.221,09 | 7.284,92 | 7.198,75 | 0 |
22 Mar 2024 | 7.216,83 | 157,28 | 2,23% | 7.059,55 | 7.216,83 | 7.017,53 | 0 |
21 Mar 2024 | 7.059,55 | 84,29 | 1,21% | 6.975,26 | 7.079,51 | 6.975,26 | 0 |
20 Mar 2024 | 6.975,26 | 77,67 | 1,13% | 6.870,03 | 6.999,72 | 6.867,78 | 0 |
19 Mar 2024 | 6.897,59 | 25,43 | 0,37% | 6.878,91 | 6.897,59 | 6.833,68 | 0 |
18 Mar 2024 | 6.872,16 | -18,10 | -0,26% | 6.901,62 | 6.956,15 | 6.849,14 | 0 |
15 Mar 2024 | 6.890,26 | 58,42 | 0,86% | 6.820,03 | 6.903,44 | 6.812,61 | 0 |
14 Mar 2024 | 6.831,84 | -28,45 | -0,41% | 6.864,84 | 6.881,48 | 6.820,83 | 0 |
13 Mar 2024 | 6.860,29 | -12,49 | -0,18% | 6.863,70 | 6.895,84 | 6.849,58 | 0 |
12 Mar 2024 | 6.872,78 | 3,95 | 0,06% | 6.889,08 | 6.913,98 | 6.870,78 | 0 |
11 Mar 2024 | 6.868,83 | 16,22 | 0,24% | 6.856,55 | 6.868,83 | 6.811,05 | 0 |
08 Mar 2024 | 6.852,61 | 10,09 | 0,15% | 6.833,44 | 6.885,02 | 6.824,03 | 0 |
07 Mar 2024 | 6.842,52 | 112,66 | 1,67% | 6.751,51 | 6.896,03 | 6.731,83 | 0 |
06 Mar 2024 | 6.729,86 | -12,42 | -0,18% | 6.740,86 | 6.799,45 | 6.716,86 | 0 |
05 Mar 2024 | 6.742,28 | -8,15 | -0,12% | 6.772,09 | 6.772,09 | 6.725,41 | 0 |
04 Mar 2024 | 6.750,43 | -4,57 | -0,07% | 6.749,09 | 6.771,32 | 6.688,58 | 0 |
01 Mar 2024 | 6.755,00 | -40,01 | -0,59% | 6.795,01 | 6.851,35 | 6.750,22 | 0 |
29 Fev 2024 | 6.795,01 | -33,90 | -0,50% | 6.834,02 | 6.838,82 | 6.773,66 | 0 |
28 Fev 2024 | 6.828,91 | 35,57 | 0,52% | 6.799,58 | 6.857,85 | 6.776,24 | 0 |
27 Fev 2024 | 6.793,34 | 93,83 | 1,40% | 6.705,41 | 6.793,34 | 6.696,48 | 0 |
26 Fev 2024 | 6.699,51 | -82,92 | -1,22% | 6.784,70 | 6.785,82 | 6.663,62 | 0 |
23 Fev 2024 | 6.782,43 | 47,23 | 0,70% | 6.738,04 | 6.800,67 | 6.736,12 | 0 |
22 Fev 2024 | 6.735,20 | -55,32 | -0,81% | 6.851,55 | 6.926,28 | 6.712,86 | 0 |
21 Fev 2024 | 6.790,52 | -82,90 | -1,21% | 6.868,92 | 6.869,49 | 6.692,64 | 0 |
20 Fev 2024 | 6.873,42 | -55,09 | -0,80% | 6.859,22 | 6.897,99 | 6.840,09 | 0 |
19 Fev 2024 | 6.928,51 | 0,00 | 0,00% | 6.928,51 | 6.928,51 | 6.928,51 | 0 |
16 Fev 2024 | 6.928,51 | 181,37 | 2,69% | 6.756,79 | 6.932,17 | 6.756,79 | 0 |
15 Fev 2024 | 6.747,14 | 83,38 | 1,25% | 6.683,45 | 6.759,59 | 6.666,90 | 0 |
14 Fev 2024 | 6.663,76 | -21,26 | -0,32% | 6.676,02 | 6.710,74 | 6.663,76 | 0 |
13 Fev 2024 | 6.685,02 | -102,11 | -1,50% | 6.755,62 | 6.755,62 | 6.665,34 | 0 |
12 Fev 2024 | 6.787,13 | 57,23 | 0,85% | 6.750,15 | 6.787,13 | 6.713,62 | 0 |
09 Fev 2024 | 6.729,90 | 10,45 | 0,16% | 6.719,45 | 6.757,28 | 6.708,33 | 0 |
08 Fev 2024 | 6.719,45 | -106,90 | -1,57% | 6.838,27 | 6.848,92 | 6.719,45 | 0 |
07 Fev 2024 | 6.826,35 | 2,34 | 0,03% | 6.822,87 | 6.850,57 | 6.786,85 | 0 |
06 Fev 2024 | 6.824,01 | 75,77 | 1,12% | 6.760,73 | 6.825,73 | 6.738,23 | 0 |
05 Fev 2024 | 6.748,24 | -81,82 | -1,20% | 6.830,06 | 6.848,37 | 6.748,24 | 0 |
02 Fev 2024 | 6.830,06 | -34,56 | -0,50% | 6.868,56 | 6.890,93 | 6.825,77 | 0 |
01 Fev 2024 | 6.864,62 | -51,84 | -0,75% | 6.896,77 | 6.901,13 | 6.846,92 | 0 |
31 Jan 2024 | 6.916,46 | -50,16 | -0,72% | 6.956,77 | 6.970,44 | 6.902,38 | 0 |
30 Jan 2024 | 6.966,62 | 0,55 | 0,01% | 6.985,76 | 7.005,46 | 6.956,50 | 0 |
29 Jan 2024 | 6.966,07 | -28,36 | -0,41% | 6.994,43 | 7.020,45 | 6.959,04 | 0 |
26 Jan 2024 | 6.994,43 | -21,78 | -0,31% | 6.984,71 | 7.000,06 | 6.940,68 | 0 |
25 Jan 2024 | 7.016,21 | 94,86 | 1,37% | 6.921,35 | 7.057,17 | 6.921,35 | 0 |
24 Jan 2024 | 6.921,35 | 85,97 | 1,26% | 6.833,41 | 6.925,98 | 6.812,25 | 0 |
23 Jan 2024 | 6.835,38 | 106,44 | 1,58% | 6.733,48 | 6.881,61 | 6.723,64 | 0 |
22 Jan 2024 | 6.728,94 | 168,95 | 2,58% | 6.562,24 | 6.734,62 | 6.535,68 | 0 |