Pettenati Sa Ind Textil (PTNT3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.414078674948 | 9.66 | 9.94 | 9.23 | 240 | 9.83833333 | CS |
| 4 | -0.2 | -2.0202020202 | 9.9 | 9.94 | 9.23 | 470 | 9.7587234 | CS |
| 12 | -0.43 | -4.24481737414 | 10.13 | 10.38 | 9.11 | 548 | 9.76785388 | CS |
| 26 | -2.09 | -17.7268871925 | 11.79 | 13.84 | 9.11 | 1143 | 11.20117864 | CS |
| 52 | 0.64 | 7.06401766004 | 9.06 | 13.84 | 8.78 | 1484 | 10.91522695 | CS |
| 156 | -4.98 | -33.9237057221 | 14.68 | 30.5 | 7.62 | 7403 | 16.53583217 | CS |
| 260 | 2.2 | 29.3333333333 | 7.5 | 30.5 | 4.83 | 13372 | 13.02819478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 9.7 | -0.19 | -1.92 | 9.42 | 9.86 | 9.23 | 6900 |
| 1721943000 | 9.89 | 0 | 0.00 | 9.88 | 9.89 | 9.88 | 200 |
| 1721856600 | 9.89 | -0.05 | -0.50 | 9.71 | 9.89 | 9.71 | 200 |
| 1721770140 | 9.94 | 0.15 | 1.53 | 9.94 | 9.94 | 9.94 | 100 |
| 1721683800 | 9.7899999 | -0.01 | -0.10 | 9.8 | 9.8 | 9.68 | 400 |
| 1721424600 | 9.8 | 0.26 | 2.73 | 9.66 | 9.8 | 9.66 | 300 |
| 1721338200 | 9.5399999 | 0 | 0.00 | 9.67 | 9.67 | 9.5399999 | 200 |
| 1721251800 | 9.5399999 | -0.09 | -0.93 | 9.74 | 9.75 | 9.5399999 | 300 |
| 1721165340 | 9.63 | -0.08 | -0.82 | 9.61 | 9.76 | 9.61 | 300 |
| 1721079000 | 9.71 | 0.04 | 0.41 | 9.73 | 9.73 | 9.71 | 200 |
| 1720819800 | 9.67 | 0.06 | 0.62 | 9.67 | 9.67 | 9.67 | 100 |
| 1720733400 | 9.61 | 0.14 | 1.48 | 9.61 | 9.61 | 9.61 | 100 |
| 1720647000 | 9.47 | -0.2 | -2.07 | 9.49 | 9.73 | 9.47 | 800 |
| 1720560540 | 9.67 | -0.01 | -0.10 | 9.51 | 9.67 | 9.51 | 400 |
| 1720474200 | 9.68 | 0.1 | 1.04 | 9.44 | 9.68 | 9.43 | 400 |
| 1720215000 | 9.58 | -0.3 | -3.04 | 9.63 | 9.81 | 9.58 | 400 |
| 1720128540 | 9.88 | 0.09 | 0.92 | 9.88 | 9.88 | 9.88 | 100 |
| 1720042200 | 9.7899999 | 0.36 | 3.82 | 9.7899999 | 9.7899999 | 9.44 | 300 |
| 1719955800 | 9.43 | -0.33 | -3.38 | 9.64 | 9.74 | 9.43 | 400 |
| 1719869400 | 9.76 | -0.14 | -1.41 | 9.6 | 9.76 | 9.6 | 200 |
| 1719610200 | 9.9 | 0.3 | 3.13 | 9.9 | 9.9 | 9.9 | 4000 |
| 1719523800 | 9.6 | 0.16 | 1.69 | 9.4 | 9.6 | 9.4 | 500 |
| 1719437400 | 9.44 | -0.22 | -2.28 | 9.11 | 9.59 | 9.11 | 500 |
| 1719351000 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1719264600 | 9.66 | -0.09 | -0.92 | 9.6 | 9.71 | 9.6 | 300 |
| 1719005400 | 9.75 | 0.07 | 0.72 | 9.75 | 9.75 | 9.75 | 100 |
| 1718918940 | 9.68 | 0.06 | 0.62 | 9.99 | 9.99 | 9.68 | 2200 |
| 1718832540 | 9.6199999 | -0.11 | -1.13 | 9.63 | 9.63 | 9.6199999 | 200 |
| 1718746200 | 9.73 | 0.22 | 2.31 | 9.51 | 9.73 | 9.46 | 300 |
| 1718659800 | 9.51 | -0.32 | -3.26 | 9.43 | 9.81 | 9.21 | 700 |
| 1718400600 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718314200 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1718227800 | 9.83 | -0.12 | -1.21 | 9.83 | 9.83 | 9.83 | 100 |
| 1718141400 | 9.95 | -0.05 | -0.50 | 9.89 | 9.95 | 9.88 | 300 |
| 1718055000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717795800 | 10 | 0.42 | 4.38 | 9.71 | 10 | 9.59 | 1800 |
| 1717709400 | 9.58 | -0.47 | -4.68 | 9.51 | 9.9 | 9.51 | 2500 |
| 1717622940 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717536540 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717450140 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717190940 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717018140 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1716931740 | 10.05 | 0 | 0.00 | 9.73 | 10.05 | 9.73 | 400 |
| 1716845400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1716586200 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1716499800 | 10.05 | -0.04 | -0.40 | 10.05 | 10.05 | 10.05 | 300 |
| 1716413400 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1716327000 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1716240600 | 10.09 | -0.01 | -0.10 | 9.91 | 10.09 | 9.91 | 200 |
| 1715981400 | 10.1 | -0.02 | -0.20 | 9.98 | 10.1 | 9.98 | 200 |
| 1715895000 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1715808600 | 10.12 | 0.1 | 1.00 | 9.9 | 10.12 | 9.9 | 400 |
| 1715722140 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1715635740 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1715376540 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1715290140 | 10.02 | 0.24 | 2.45 | 10.38 | 10.38 | 9.88 | 700 |
| 1715203800 | 9.78 | -0.59 | -5.69 | 9.78 | 10.38 | 9.75 | 600 |
| 1715117400 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1715031000 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1714771800 | 10.37 | -0.01 | -0.10 | 10.13 | 10.37 | 10.13 | 200 |
| 1714685400 | 10.38 | -0.01 | -0.10 | 9.73 | 10.38 | 9.73 | 200 |
| 1714512600 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1714426200 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
