Pet Center Comercio E Participacoes S.A. (PETZ3T)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 4.75 | 0.36 | 8.20 | 4.74 | 4.75 | 4.74 | 100 |
| 1741901400 | 4.39 | 0.01 | 0.23 | 4.49 | 4.5 | 4.38 | 301100 |
| 1741814940 | 4.38 | -0.08 | -1.79 | 4.37 | 4.38 | 4.37 | 1500 |
| 1741728540 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1741642140 | 4.46 | 0.28 | 6.70 | 4.45 | 4.46 | 4.45 | 9800 |
| 1741382940 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1741296540 | 4.18 | 0.13 | 3.21 | 4.17 | 4.18 | 4.1 | 19100 |
| 1741210140 | 4.05 | -0.02 | -0.49 | 4.0599999 | 4.07 | 4.04 | 402000 |
| 1740778200 | 4.07 | -0.11 | -2.63 | 4.08 | 4.09 | 4.0599999 | 2000 |
| 1740691740 | 4.18 | -0.05 | -1.18 | 4.22 | 4.23 | 4.17 | 6000 |
| 1740605400 | 4.23 | -0.12 | -2.76 | 4.24 | 4.25 | 4.22 | 5828100 |
| 1740519000 | 4.35 | 0.17 | 4.07 | 4.34 | 4.35 | 4.34 | 400000 |
| 1740432540 | 4.18 | -0.07 | -1.65 | 4.25 | 4.28 | 4.17 | 374100 |
| 1740173400 | 4.25 | -0.18 | -4.06 | 4.33 | 4.34 | 4.24 | 3700 |
| 1740087000 | 4.43 | 0.11 | 2.55 | 4.33 | 4.43 | 4.28 | 5000 |
| 1740000540 | 4.32 | -0.06 | -1.37 | 4.36 | 4.37 | 4.3099999 | 2500 |
| 1739914140 | 4.38 | -0.17 | -3.74 | 4.37 | 4.38 | 4.37 | 1000 |
| 1739827800 | 4.55 | 0.1 | 2.25 | 4.4 | 4.55 | 4.38 | 21000 |
| 1739568600 | 4.45 | -0.68 | -13.26 | 4.55 | 4.57 | 4.44 | 802000 |
| 1739482140 | 5.13 | 0.55 | 12.01 | 4.47 | 5.13 | 4.43 | 249000 |
| 1739395740 | 4.58 | 0.03 | 0.66 | 4.58 | 4.88 | 4.57 | 66500 |
| 1739309400 | 4.55 | -0.03 | -0.66 | 4.54 | 4.55 | 4.54 | 200 |
| 1739223000 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1738963800 | 4.58 | -0.07 | -1.51 | 4.57 | 4.58 | 4.57 | 900 |
| 1738877340 | 4.65 | 0.04 | 0.87 | 4.7 | 4.71 | 4.64 | 130100 |
| 1738790940 | 4.61 | -0.14 | -2.95 | 4.51 | 4.62 | 4.48 | 9400 |
| 1738704600 | 4.75 | 0.06 | 1.28 | 4.61 | 4.75 | 4.51 | 36700 |
| 1738618200 | 4.69 | -0.16 | -3.30 | 4.8099999 | 4.82 | 4.62 | 602300 |
| 1738358940 | 4.85 | -0.14 | -2.81 | 4.84 | 4.85 | 4.84 | 200000 |
| 1738272540 | 4.99 | -0.05 | -0.99 | 5.04 | 5.05 | 4.85 | 1512100 |
| 1738186200 | 5.04 | 0.09 | 1.82 | 5.03 | 5.04 | 5.03 | 50100 |
| 1738099740 | 4.95 | -0.14 | -2.75 | 5.0199999 | 5.07 | 4.94 | 405300 |
| 1738013340 | 5.09 | -0.44 | -7.96 | 4.76 | 5.09 | 4.76 | 380700 |
| 1737754200 | 5.53 | 0.84 | 17.91 | 5.42 | 5.53 | 4.8 | 3200 |
| 1737667740 | 4.69 | 0.2 | 4.45 | 4.84 | 4.89 | 4.68 | 5102200 |
| 1737581400 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737495000 | 4.49 | -0.15 | -3.23 | 4.48 | 4.49 | 4.48 | 200000 |
| 1737408600 | 4.64 | 0.16 | 3.57 | 4.58 | 4.64 | 4.5599999 | 371700 |
| 1737149400 | 4.48 | -0.1 | -2.18 | 4.6 | 4.6 | 4.47 | 58514 |
| 1737062940 | 4.58 | -0.06 | -1.29 | 4.5 | 4.58 | 4.5 | 301500 |
| 1736976540 | 4.64 | 0.26 | 5.94 | 4.34 | 4.71 | 4.34 | 300500 |
| 1736890140 | 4.38 | 0.25 | 6.05 | 4.29 | 4.38 | 4.29 | 100100 |
| 1736803740 | 4.13 | 0.03 | 0.73 | 4.3 | 4.4 | 4.12 | 383500 |
| 1736544540 | 4.1 | -0.04 | -0.97 | 4.14 | 4.15 | 4.09 | 140000 |
| 1736458140 | 4.14 | -0.03 | -0.72 | 4.18 | 4.19 | 4.13 | 1500 |
| 1736371740 | 4.17 | -0.17 | -3.92 | 4.2 | 4.21 | 4.16 | 502000 |
| 1736285400 | 4.34 | 0.1 | 2.36 | 4.33 | 4.34 | 4.33 | 593400 |
| 1736198940 | 4.24 | 0.2 | 4.95 | 4.19 | 4.3 | 4.19 | 2395700 |
| 1735939740 | 4.04 | 0 | 0.00 | 4.03 | 4.04 | 4.03 | 443700 |
| 1735853400 | 4.04 | 0.01 | 0.25 | 4.22 | 4.38 | 4.03 | 1016100 |
| 1735594200 | 4.03 | -0.09 | -2.18 | 4.0199999 | 4.03 | 4.0199999 | 100000 |
| 1735334940 | 4.12 | 0.06 | 1.48 | 4.43 | 4.44 | 4.11 | 521100 |
| 1735248540 | 4.0599999 | 0.15 | 3.84 | 4.05 | 4.0599999 | 4.05 | 500000 |
| 1734989340 | 3.91 | -0.07 | -1.76 | 3.9 | 3.92 | 3.9 | 2600 |
| 1734730200 | 3.98 | 0.14 | 3.65 | 4.05 | 4.0599999 | 3.93 | 756500 |
| 1734643800 | 3.84 | -0.17 | -4.24 | 3.87 | 3.88 | 3.83 | 10300 |
| 1734557400 | 4.01 | 0.14 | 3.62 | 3.99 | 4.01 | 3.99 | 101000 |
| 1734470940 | 3.87 | -0.18 | -4.44 | 4.03 | 4.07 | 3.86 | 104500 |
| 1734384540 | 4.05 | 0.08 | 2.02 | 4.11 | 4.12 | 4.04 | 150000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
