Pettenati Sa Ind Textil (PTNT3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 9.46 | 0.13 | 1.39 | 9.33 | 9.46 | 9.33 | 15 |
| 1722288600 | 9.33 | 0.01 | 0.11 | 9.33 | 9.4 | 9.33 | 22 |
| 1722029400 | 9.32 | -0.41 | -4.21 | 9.7899999 | 9.7899999 | 9.32 | 101 |
| 1721943000 | 9.73 | 0 | 0.00 | 9.44 | 9.73 | 9.44 | 15 |
| 1721856540 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1721770140 | 9.73 | 0.16 | 1.67 | 9.59 | 9.73 | 9.59 | 100 |
| 1721683800 | 9.57 | 0.19 | 2.03 | 9.57 | 9.57 | 9.57 | 16 |
| 1721424600 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1721338200 | 9.38 | -0.34 | -3.50 | 9.72 | 9.72 | 9.38 | 77 |
| 1721251800 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 1 |
| 1721165340 | 9.72 | 0.02 | 0.21 | 9.72 | 9.72 | 9.72 | 5 |
| 1721079000 | 9.7 | 0.42 | 4.53 | 9.7 | 9.7 | 9.7 | 31 |
| 1720819800 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1720733400 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1720647000 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1720560600 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1720474200 | 9.28 | -0.44 | -4.53 | 9.72 | 9.72 | 9.28 | 3 |
| 1720215000 | 9.72 | 0.02 | 0.21 | 9.72 | 9.72 | 9.72 | 1 |
| 1720128540 | 9.7 | 0.3 | 3.19 | 9.4 | 9.7 | 9.31 | 27 |
| 1720042200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1719955800 | 9.4 | -0.32 | -3.29 | 9.72 | 9.72 | 9.39 | 4 |
| 1719869400 | 9.72 | 0.17 | 1.78 | 9.5399999 | 9.72 | 9.38 | 140 |
| 1719610200 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1719523800 | 9.55 | 0.51 | 5.64 | 9.55 | 9.55 | 9.26 | 301 |
| 1719437400 | 9.0399999 | -0.95 | -9.51 | 9 | 9.8699999 | 8.98 | 722 |
| 1719351000 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1719264600 | 9.99 | 0.17 | 1.73 | 9.25 | 9.99 | 9.25 | 31 |
| 1719005400 | 9.82 | 0.14 | 1.45 | 9.84 | 9.84 | 9.82 | 5 |
| 1718918940 | 9.68 | 0.17 | 1.79 | 9.61 | 9.7 | 9.61 | 5 |
| 1718832540 | 9.51 | 0 | 0.00 | 9.5 | 9.51 | 9.47 | 28 |
| 1718746200 | 9.51 | -0.07 | -0.73 | 9.51 | 9.51 | 9.51 | 4 |
| 1718659800 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1718400600 | 9.58 | 1.48 | 18.27 | 9.59 | 9.59 | 9.58 | 10 |
| 1718314200 | 8.1 | -0.06 | -0.74 | 8.1 | 8.1 | 8.1 | 1 |
| 1718227800 | 8.16 | -1.71 | -17.33 | 9.86 | 9.86 | 8.16 | 2 |
| 1718141400 | 9.8699999 | 0.87 | 9.67 | 9.8699999 | 9.8699999 | 9.8699999 | 1 |
| 1718055000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1717795800 | 9 | 0 | 0.00 | 9.95 | 9.95 | 9 | 21 |
| 1717709400 | 9 | -1.05 | -10.45 | 9.78 | 9.78 | 9 | 100 |
| 1717623000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717536600 | 10.05 | 0.01 | 0.10 | 10.05 | 10.05 | 10.05 | 1 |
| 1717450200 | 10.04 | 0.26 | 2.66 | 10.04 | 10.04 | 10.04 | 20 |
| 1717190940 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1717018140 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1716931740 | 9.78 | -0.34 | -3.36 | 9.99 | 9.99 | 9.78 | 9 |
| 1716845340 | 10.12 | 0.35 | 3.58 | 10.12 | 10.12 | 10.12 | 18 |
| 1716586200 | 9.77 | -0.35 | -3.46 | 9.78 | 9.78 | 9.77 | 4 |
| 1716499800 | 10.12 | 0.09 | 0.90 | 10.12 | 10.12 | 10.12 | 3 |
| 1716413340 | 10.03 | -0.03 | -0.30 | 10.03 | 10.03 | 10.03 | 1 |
| 1716327000 | 10.06 | -0.04 | -0.40 | 10.06 | 10.06 | 10.06 | 2 |
| 1716240600 | 10.1 | -0.02 | -0.20 | 10.09 | 10.1 | 10.09 | 2 |
| 1715981400 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1715895000 | 10.12 | 0.35 | 3.58 | 9.75 | 10.14 | 9.75 | 47 |
| 1715808600 | 9.77 | -0.29 | -2.88 | 9.75 | 9.77 | 9.75 | 6 |
| 1715722200 | 10.06 | -0.49 | -4.64 | 10.22 | 10.22 | 10.06 | 34 |
| 1715635800 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1715376600 | 10.55 | 0.74 | 7.54 | 10.51 | 10.55 | 10.51 | 41 |
| 1715290140 | 9.81 | 0.01 | 0.10 | 9.78 | 10.28 | 9.78 | 29 |
| 1715203800 | 9.8 | -0.75 | -7.11 | 9.8 | 9.8 | 9.8 | 8 |
| 1715117400 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1715031000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 1 |
| 1714771800 | 10.55 | 0.05 | 0.48 | 10.55 | 10.55 | 10.55 | 4 |
| 1714685400 | 10.5 | 0 | 0.00 | 10.39 | 10.5 | 10.39 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
