Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PTBL3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 4.60 | -0.20 | -4.17% | 4.79 | 4.81 | 4.60 | 714,700 |
| 21 May 2024 | 4.80 | -0.01 | -0.21% | 4.81 | 4.86 | 4.74 | 592,100 |
| 20 May 2024 | 4.81 | 0.01 | 0.21% | 4.78 | 4.87 | 4.70 | 765,800 |
| 17 May 2024 | 4.80 | 0.02 | 0.42% | 4.84 | 4.90 | 4.80 | 800,300 |
| 16 May 2024 | 4.78 | 0.04 | 0.84% | 4.79 | 4.84 | 4.70 | 995,600 |
| 15 May 2024 | 4.74 | -0.12 | -2.47% | 4.85 | 4.88 | 4.63 | 2,452,800 |
| 14 May 2024 | 4.86 | -1.07 | -18.04% | 5.51 | 5.57 | 4.74 | 5,617,900 |
| 13 May 2024 | 5.93 | 0.09 | 1.54% | 5.84 | 5.99 | 5.84 | 306,300 |
| 10 May 2024 | 5.84 | -0.21 | -3.47% | 6.08 | 6.12 | 5.82 | 575,200 |
| 09 May 2024 | 6.05 | -0.08 | -1.31% | 6.03 | 6.09 | 5.82 | 610,900 |
| 08 May 2024 | 6.13 | -0.18 | -2.85% | 6.26 | 6.26 | 6.03 | 315,000 |
| 07 May 2024 | 6.31 | 0.31 | 5.17% | 6.02 | 6.33 | 6.02 | 475,700 |
| 06 May 2024 | 6.00 | -0.04 | -0.66% | 5.97 | 6.23 | 5.83 | 378,700 |
| 03 May 2024 | 6.04 | 0.20 | 3.42% | 6.02 | 6.18 | 6.00 | 518,700 |
| 02 May 2024 | 5.84 | -0.04 | -0.68% | 5.96 | 6.03 | 5.82 | 538,400 |
| 30 Abr 2024 | 5.88 | -0.02 | -0.34% | 5.79 | 5.92 | 5.73 | 527,400 |
| 29 Abr 2024 | 5.90 | 0.09 | 1.55% | 5.92 | 5.97 | 5.80 | 350,100 |
| 26 Abr 2024 | 5.81 | 0.10 | 1.75% | 5.71 | 5.94 | 5.71 | 345,000 |
| 25 Abr 2024 | 5.71 | -0.18 | -3.06% | 5.87 | 5.87 | 5.60 | 517,600 |
| 24 Abr 2024 | 5.89 | -0.20 | -3.28% | 6.09 | 6.09 | 5.86 | 401,400 |
| 23 Abr 2024 | 6.09 | 0.17 | 2.87% | 5.92 | 6.10 | 5.83 | 344,500 |
| 22 Abr 2024 | 5.92 | -0.11 | -1.82% | 6.00 | 6.07 | 5.90 | 247,000 |
| 19 Abr 2024 | 6.03 | 0.14 | 2.38% | 5.91 | 6.10 | 5.77 | 542,200 |
| 18 Abr 2024 | 5.89 | -0.04 | -0.67% | 5.88 | 5.99 | 5.78 | 457,100 |
| 17 Abr 2024 | 5.93 | 0.28 | 4.96% | 5.70 | 6.03 | 5.70 | 1,129,900 |
| 16 Abr 2024 | 5.65 | -0.11 | -1.91% | 5.66 | 5.77 | 5.44 | 699,400 |
| 15 Abr 2024 | 5.76 | -0.15 | -2.54% | 5.87 | 5.97 | 5.71 | 693,400 |
| 12 Abr 2024 | 5.91 | -0.44 | -6.93% | 6.35 | 6.35 | 5.85 | 1,177,000 |
| 11 Abr 2024 | 6.35 | -0.14 | -2.16% | 6.46 | 6.50 | 6.28 | 593,700 |
| 10 Abr 2024 | 6.49 | -0.09 | -1.37% | 6.50 | 6.53 | 6.34 | 527,000 |
| 09 Abr 2024 | 6.58 | -0.02 | -0.30% | 6.59 | 6.69 | 6.48 | 535,200 |
| 08 Abr 2024 | 6.60 | 0.15 | 2.33% | 6.44 | 6.63 | 6.41 | 402,500 |
| 05 Abr 2024 | 6.45 | 0.12 | 1.90% | 6.39 | 6.56 | 6.27 | 766,400 |
| 04 Abr 2024 | 6.33 | -0.29 | -4.38% | 6.68 | 6.74 | 6.32 | 931,900 |
| 03 Abr 2024 | 6.62 | -0.31 | -4.47% | 6.92 | 6.92 | 6.60 | 661,600 |
| 02 Abr 2024 | 6.93 | 0.12 | 1.76% | 6.80 | 6.93 | 6.57 | 573,100 |
| 01 Abr 2024 | 6.81 | -0.14 | -2.01% | 6.99 | 7.14 | 6.81 | 530,500 |
| 28 Mar 2024 | 6.95 | 0.06 | 0.87% | 6.89 | 7.03 | 6.77 | 661,500 |
| 27 Mar 2024 | 6.89 | -0.05 | -0.72% | 6.96 | 6.97 | 6.68 | 744,800 |
| 26 Mar 2024 | 6.94 | 0.22 | 3.27% | 6.77 | 6.94 | 6.62 | 447,900 |
| 25 Mar 2024 | 6.72 | -0.13 | -1.90% | 6.89 | 6.97 | 6.64 | 596,300 |
| 22 Mar 2024 | 6.85 | -0.04 | -0.58% | 6.88 | 6.96 | 6.69 | 680,000 |
| 21 Mar 2024 | 6.89 | -0.07 | -1.01% | 6.98 | 6.99 | 6.84 | 434,700 |
| 20 Mar 2024 | 6.96 | 0.41 | 6.26% | 6.58 | 6.97 | 6.55 | 1,137,800 |
| 19 Mar 2024 | 6.55 | -0.23 | -3.39% | 6.74 | 6.76 | 6.36 | 949,600 |
| 18 Mar 2024 | 6.78 | 0.31 | 4.79% | 6.53 | 6.81 | 6.50 | 952,800 |
| 15 Mar 2024 | 6.47 | 0.06 | 0.94% | 6.43 | 6.71 | 6.32 | 1,792,800 |
| 14 Mar 2024 | 6.41 | 0.37 | 6.13% | 6.00 | 6.42 | 5.81 | 1,810,400 |
| 13 Mar 2024 | 6.04 | 0.22 | 3.78% | 5.84 | 6.10 | 5.76 | 976,400 |
| 12 Mar 2024 | 5.82 | 0.15 | 2.65% | 5.71 | 5.90 | 5.67 | 728,500 |
| 11 Mar 2024 | 5.67 | -0.19 | -3.24% | 5.86 | 5.86 | 5.65 | 655,500 |
| 08 Mar 2024 | 5.86 | -0.06 | -1.01% | 5.82 | 6.00 | 5.70 | 749,600 |
| 07 Mar 2024 | 5.92 | 0.04 | 0.68% | 5.89 | 5.96 | 5.79 | 559,500 |
| 06 Mar 2024 | 5.88 | 0.03 | 0.51% | 5.97 | 5.97 | 5.82 | 304,200 |
| 05 Mar 2024 | 5.85 | -0.05 | -0.85% | 5.91 | 6.03 | 5.80 | 414,700 |
| 04 Mar 2024 | 5.90 | -0.30 | -4.84% | 6.14 | 6.31 | 5.90 | 880,300 |
| 01 Mar 2024 | 6.20 | 0.21 | 3.51% | 5.96 | 6.26 | 5.93 | 1,026,300 |
| 29 Feb 2024 | 5.99 | 0.04 | 0.67% | 6.03 | 6.03 | 5.83 | 454,700 |
| 28 Feb 2024 | 5.95 | -0.05 | -0.83% | 6.03 | 6.04 | 5.83 | 692,800 |
| 27 Feb 2024 | 6.00 | 0.24 | 4.17% | 5.76 | 6.08 | 5.76 | 860,200 |
| 26 Feb 2024 | 5.76 | -0.06 | -1.03% | 5.82 | 5.92 | 5.71 | 351,800 |
| 23 Feb 2024 | 5.82 | -0.13 | -2.18% | 5.94 | 6.01 | 5.78 | 482,300 |
