Register for streaming realtime charts, analysis tools, and prices.
PTBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7,724.94 | -7.51 | -0.10% | 7,800.59 | 7,800.59 | 7,635.42 | 0 |
| May 20 2024 | 7,732.45 | 44.91 | 0.58% | 7,694.64 | 7,741.30 | 7,606.32 | 0 |
| May 17 2024 | 7,687.54 | -333.19 | -4.15% | 7,997.10 | 7,997.10 | 7,677.40 | 0 |
| May 16 2024 | 8,020.73 | -87.29 | -1.08% | 8,117.02 | 8,121.28 | 8,003.04 | 0 |
| May 15 2024 | 8,108.02 | 31.30 | 0.39% | 8,080.97 | 8,140.39 | 8,066.13 | 0 |
| May 14 2024 | 8,076.72 | 140.06 | 1.76% | 7,956.35 | 8,076.72 | 7,945.97 | 0 |
| May 13 2024 | 7,936.66 | -28.39 | -0.36% | 7,965.63 | 7,974.31 | 7,924.53 | 0 |
| May 10 2024 | 7,965.05 | 109.17 | 1.39% | 7,855.88 | 7,976.64 | 7,855.88 | 0 |
| May 09 2024 | 7,855.88 | 114.89 | 1.48% | 7,750.83 | 7,859.37 | 7,750.83 | 0 |
| May 08 2024 | 7,740.99 | 26.27 | 0.34% | 7,707.97 | 7,756.20 | 7,702.94 | 0 |
| May 07 2024 | 7,714.72 | 58.58 | 0.77% | 7,660.08 | 7,731.63 | 7,650.86 | 0 |
| May 06 2024 | 7,656.14 | 40.60 | 0.53% | 7,620.04 | 7,664.79 | 7,620.04 | 0 |
| May 03 2024 | 7,615.54 | -42.28 | -0.55% | 7,657.39 | 7,671.68 | 7,615.54 | 0 |
| May 02 2024 | 7,657.82 | 36.41 | 0.48% | 7,643.06 | 7,685.09 | 7,632.48 | 0 |
| Apr 30 2024 | 7,621.41 | -112.12 | -1.45% | 7,743.38 | 7,750.15 | 7,621.41 | 0 |
| Apr 29 2024 | 7,733.53 | 130.40 | 1.72% | 7,607.07 | 7,733.53 | 7,592.69 | 0 |
| Apr 26 2024 | 7,603.13 | -13.11 | -0.17% | 7,629.74 | 7,662.94 | 7,603.13 | 0 |
| Apr 25 2024 | 7,616.24 | -16.60 | -0.22% | 7,632.84 | 7,675.28 | 7,596.24 | 0 |
| Apr 24 2024 | 7,632.84 | 91.78 | 1.22% | 7,541.77 | 7,632.84 | 7,530.56 | 0 |
| Apr 23 2024 | 7,541.06 | 23.65 | 0.31% | 7,501.66 | 7,601.85 | 7,500.35 | 0 |
| Apr 22 2024 | 7,517.41 | 83.93 | 1.13% | 7,439.16 | 7,524.46 | 7,439.16 | 0 |
| Apr 19 2024 | 7,433.48 | 168.97 | 2.33% | 7,242.85 | 7,434.26 | 7,242.85 | 0 |
| Apr 18 2024 | 7,264.51 | -6.22 | -0.09% | 7,263.91 | 7,286.07 | 7,202.07 | 0 |
| Apr 17 2024 | 7,270.73 | 38.45 | 0.53% | 7,234.53 | 7,333.71 | 7,234.53 | 0 |
| Apr 16 2024 | 7,232.28 | 9.62 | 0.13% | 7,218.16 | 7,245.80 | 7,164.60 | 0 |
| Apr 15 2024 | 7,222.66 | -66.18 | -0.91% | 7,288.84 | 7,293.50 | 7,197.07 | 0 |
| Apr 12 2024 | 7,288.84 | -28.69 | -0.39% | 7,317.53 | 7,358.47 | 7,286.01 | 0 |
| Apr 11 2024 | 7,317.53 | 57.64 | 0.79% | 7,250.89 | 7,317.53 | 7,240.29 | 0 |
| Apr 10 2024 | 7,259.89 | -31.48 | -0.43% | 7,300.37 | 7,351.14 | 7,228.69 | 0 |
| Apr 09 2024 | 7,291.37 | -50.24 | -0.68% | 7,337.67 | 7,361.01 | 7,291.37 | 0 |
| Apr 08 2024 | 7,341.61 | -82.71 | -1.11% | 7,430.23 | 7,469.12 | 7,341.61 | 0 |
| Apr 05 2024 | 7,424.32 | -44.59 | -0.60% | 7,419.69 | 7,449.11 | 7,406.48 | 0 |
| Apr 04 2024 | 7,468.91 | 8.14 | 0.11% | 7,460.77 | 7,477.93 | 7,392.10 | 0 |
| Apr 03 2024 | 7,460.77 | 38.40 | 0.52% | 7,426.63 | 7,505.43 | 7,423.08 | 0 |
| Apr 02 2024 | 7,422.37 | 8.73 | 0.12% | 7,413.64 | 7,452.26 | 7,380.14 | 0 |
| Mar 28 2024 | 7,413.64 | 27.95 | 0.38% | 7,392.44 | 7,420.99 | 7,353.36 | 0 |
| Mar 27 2024 | 7,385.69 | 74.01 | 1.01% | 7,314.52 | 7,385.69 | 7,300.17 | 0 |
| Mar 26 2024 | 7,311.68 | 37.05 | 0.51% | 7,272.66 | 7,322.94 | 7,257.02 | 0 |
| Mar 25 2024 | 7,274.63 | 57.80 | 0.80% | 7,221.09 | 7,284.92 | 7,198.75 | 0 |
| Mar 22 2024 | 7,216.83 | 157.28 | 2.23% | 7,059.55 | 7,216.83 | 7,017.53 | 0 |
| Mar 21 2024 | 7,059.55 | 84.29 | 1.21% | 6,975.26 | 7,079.51 | 6,975.26 | 0 |
| Mar 20 2024 | 6,975.26 | 77.67 | 1.13% | 6,870.03 | 6,999.72 | 6,867.78 | 0 |
| Mar 19 2024 | 6,897.59 | 25.43 | 0.37% | 6,878.91 | 6,897.59 | 6,833.68 | 0 |
| Mar 18 2024 | 6,872.16 | -18.10 | -0.26% | 6,901.62 | 6,956.15 | 6,849.14 | 0 |
| Mar 15 2024 | 6,890.26 | 58.42 | 0.86% | 6,820.03 | 6,903.44 | 6,812.61 | 0 |
| Mar 14 2024 | 6,831.84 | -28.45 | -0.41% | 6,864.84 | 6,881.48 | 6,820.83 | 0 |
| Mar 13 2024 | 6,860.29 | -12.49 | -0.18% | 6,863.70 | 6,895.84 | 6,849.58 | 0 |
| Mar 12 2024 | 6,872.78 | 3.95 | 0.06% | 6,889.08 | 6,913.98 | 6,870.78 | 0 |
| Mar 11 2024 | 6,868.83 | 16.22 | 0.24% | 6,856.55 | 6,868.83 | 6,811.05 | 0 |
| Mar 08 2024 | 6,852.61 | 10.09 | 0.15% | 6,833.44 | 6,885.02 | 6,824.03 | 0 |
| Mar 07 2024 | 6,842.52 | 112.66 | 1.67% | 6,751.51 | 6,896.03 | 6,731.83 | 0 |
| Mar 06 2024 | 6,729.86 | -12.42 | -0.18% | 6,740.86 | 6,799.45 | 6,716.86 | 0 |
| Mar 05 2024 | 6,742.28 | -8.15 | -0.12% | 6,772.09 | 6,772.09 | 6,725.41 | 0 |
| Mar 04 2024 | 6,750.43 | -4.57 | -0.07% | 6,749.09 | 6,771.32 | 6,688.58 | 0 |
| Mar 01 2024 | 6,755.00 | -40.01 | -0.59% | 6,795.01 | 6,851.35 | 6,750.22 | 0 |
| Feb 29 2024 | 6,795.01 | -33.90 | -0.50% | 6,834.02 | 6,838.82 | 6,773.66 | 0 |
| Feb 28 2024 | 6,828.91 | 35.57 | 0.52% | 6,799.58 | 6,857.85 | 6,776.24 | 0 |
| Feb 27 2024 | 6,793.34 | 93.83 | 1.40% | 6,705.41 | 6,793.34 | 6,696.48 | 0 |
| Feb 26 2024 | 6,699.51 | -82.92 | -1.22% | 6,784.70 | 6,785.82 | 6,663.62 | 0 |
| Feb 23 2024 | 6,782.43 | 47.23 | 0.70% | 6,738.04 | 6,800.67 | 6,736.12 | 0 |
| Feb 22 2024 | 6,735.20 | -55.32 | -0.81% | 6,851.55 | 6,926.28 | 6,712.86 | 0 |
