Pettenati Sa Ind Textil (PTNT4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -3.67346938776 | 7.35 | 7.36 | 6.8 | 7920 | 7.26232323 | PR |
| 4 | 0.88 | 14.1935483871 | 6.2 | 7.69 | 6.15 | 9775 | 7.14763171 | PR |
| 12 | 0.98 | 16.0655737705 | 6.1 | 7.69 | 5.85 | 9790 | 6.53413858 | PR |
| 26 | -0.77 | -9.80891719745 | 7.85 | 7.99 | 5.76 | 6948 | 6.74333408 | PR |
| 52 | -1.86 | -20.8053691275 | 8.94 | 9.52 | 5.76 | 9768 | 7.90006578 | PR |
| 156 | 0.23 | 3.35766423358 | 6.85 | 9.52 | 4.21 | 15838 | 6.60818809 | PR |
| 260 | 3.37 | 90.8355795148 | 3.71 | 9.52 | 2.81 | 25934 | 5.68076599 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 7.08 | -0.12 | -1.67 | 7.09 | 7.1 | 7 | 8400 |
| 1726781400 | 7.2 | -0.05 | -0.69 | 7.2 | 7.2 | 6.8 | 22700 |
| 1726695000 | 7.25 | -0.11 | -1.49 | 7.31 | 7.36 | 7.25 | 1400 |
| 1726608600 | 7.36 | 0 | 0.00 | 7.35 | 7.36 | 7.35 | 2500 |
| 1726522200 | 7.36 | 0.02 | 0.27 | 7.35 | 7.36 | 7.35 | 8900 |
| 1726263000 | 7.34 | -0.01 | -0.14 | 7.35 | 7.35 | 7.25 | 4100 |
| 1726176540 | 7.35 | -0.2 | -2.65 | 7.46 | 7.46 | 7.27 | 2600 |
| 1726090140 | 7.55 | 0.05 | 0.67 | 7.53 | 7.6 | 7.45 | 9100 |
| 1726003740 | 7.5 | 0.05 | 0.67 | 7.42 | 7.55 | 7.42 | 13100 |
| 1725917400 | 7.45 | 0 | 0.00 | 7.5 | 7.5 | 7.43 | 12100 |
| 1725658200 | 7.45 | 0.05 | 0.68 | 7.4 | 7.69 | 7.4 | 4900 |
| 1725571800 | 7.4 | 0.18 | 2.49 | 7.31 | 7.4 | 7.22 | 6000 |
| 1725485400 | 7.22 | -0.09 | -1.23 | 7.4 | 7.4 | 7.22 | 10200 |
| 1725399000 | 7.31 | -0.09 | -1.22 | 7.3 | 7.42 | 7.3 | 6500 |
| 1725312600 | 7.4 | 0.14 | 1.93 | 7.3 | 7.4 | 7.25 | 17700 |
| 1725053400 | 7.26 | 0.46 | 6.76 | 7.06 | 7.26 | 7 | 7300 |
| 1724967000 | 6.8 | -0.22 | -3.13 | 7.01 | 7.06 | 6.8 | 14200 |
| 1724880600 | 7.02 | 0.17 | 2.48 | 7.1 | 7.25 | 6.89 | 9600 |
| 1724794140 | 6.85 | 0.35 | 5.38 | 6.69 | 7.33 | 6.69 | 24200 |
| 1724707740 | 6.5 | 0.3 | 4.84 | 6.3 | 6.5 | 6.22 | 12400 |
| 1724448600 | 6.2 | 0.05 | 0.81 | 6.2 | 6.21 | 6.15 | 6000 |
| 1724362140 | 6.15 | -0.1 | -1.60 | 6.25 | 6.3 | 6.14 | 8700 |
| 1724275740 | 6.25 | 0.13 | 2.12 | 6.15 | 6.25 | 6.12 | 9500 |
| 1724189340 | 6.12 | 0.02 | 0.33 | 6.1 | 6.26 | 6.07 | 10800 |
| 1724102940 | 6.1 | 0.07 | 1.16 | 6.01 | 6.16 | 6.01 | 8800 |
| 1723843800 | 6.03 | 0.05 | 0.84 | 6 | 6.11 | 5.98 | 18100 |
| 1723757340 | 5.98 | 0.07 | 1.18 | 6.03 | 6.19 | 5.96 | 24700 |
| 1723671000 | 5.91 | -0.08 | -1.34 | 6 | 6.05 | 5.91 | 5400 |
| 1723584600 | 5.99 | -0.01 | -0.17 | 6.19 | 6.39 | 5.99 | 74300 |
| 1723498200 | 6 | -0.41 | -6.40 | 6.33 | 6.33 | 6 | 2600 |
| 1723239000 | 6.41 | 0.21 | 3.39 | 6.25 | 6.41 | 6.25 | 500 |
| 1723152600 | 6.2 | 0.05 | 0.81 | 6.2699999 | 6.3 | 6.15 | 8800 |
| 1723066200 | 6.15 | -0.13 | -2.07 | 6.29 | 6.29 | 6.15 | 2500 |
| 1722979740 | 6.28 | 0.07 | 1.13 | 6.35 | 6.35 | 6.21 | 7700 |
| 1722893400 | 6.21 | -0.26 | -4.02 | 6.3 | 6.38 | 6.21 | 4300 |
| 1722634200 | 6.47 | 0.17 | 2.70 | 6.35 | 6.47 | 6.3 | 2700 |
| 1722547800 | 6.3 | 0 | 0.00 | 6.3 | 6.39 | 6.3 | 3900 |
| 1722461400 | 6.3 | -0.02 | -0.32 | 6.49 | 6.49 | 6.26 | 20100 |
| 1722374940 | 6.32 | -0.17 | -2.62 | 6.43 | 6.51 | 6.32 | 4700 |
| 1722288600 | 6.49 | -0.17 | -2.55 | 6.7 | 6.7 | 6.49 | 5000 |
| 1722029400 | 6.66 | 0.33 | 5.21 | 6.41 | 6.77 | 6.41 | 34600 |
| 1721943000 | 6.33 | -0.17 | -2.62 | 6.69 | 6.69 | 6.2 | 12600 |
| 1721856600 | 6.5 | 0.08 | 1.25 | 6.6 | 6.6 | 6.4 | 6800 |
| 1721770140 | 6.42 | -0.28 | -4.18 | 6.8 | 6.8 | 6.42 | 4800 |
| 1721683800 | 6.7 | 0.3 | 4.69 | 6.25 | 6.7 | 6.2 | 36000 |
| 1721424600 | 6.4 | -0.02 | -0.31 | 6.3099999 | 6.4 | 6.3099999 | 700 |
| 1721338200 | 6.42 | 0.02 | 0.31 | 6.4 | 6.42 | 6.4 | 600 |
| 1721251800 | 6.4 | 0.15 | 2.40 | 6.25 | 6.4 | 6.22 | 2000 |
| 1721165340 | 6.25 | -0.01 | -0.16 | 6.25 | 6.25 | 6.16 | 2900 |
| 1721079000 | 6.26 | -0.01 | -0.16 | 6.33 | 6.33 | 6.26 | 2900 |
| 1720819800 | 6.2699999 | 0.05 | 0.80 | 6.2 | 6.34 | 6.2 | 2300 |
| 1720733400 | 6.22 | -0.02 | -0.32 | 6.38 | 6.42 | 6.16 | 10300 |
| 1720647000 | 6.24 | 0.19 | 3.14 | 6.0599999 | 6.24 | 6.05 | 3500 |
| 1720560540 | 6.05 | -0.1 | -1.63 | 6.16 | 6.2 | 6.05 | 24300 |
| 1720474200 | 6.15 | 0 | 0.00 | 6.16 | 6.29 | 6.15 | 1800 |
| 1720215000 | 6.15 | -0.02 | -0.32 | 6.12 | 6.15 | 6.0599999 | 2900 |
| 1720128540 | 6.17 | 0.01 | 0.16 | 6.03 | 6.18 | 6.03 | 900 |
| 1720042200 | 6.16 | 0 | 0.00 | 6.12 | 6.16 | 6.1 | 1500 |
| 1719955800 | 6.16 | 0.07 | 1.15 | 6.14 | 6.16 | 6.12 | 5400 |
| 1719869400 | 6.09 | 0.14 | 2.35 | 6 | 6.09 | 6 | 1200 |
| 1719610200 | 5.95 | -0.04 | -0.67 | 6.1 | 6.1 | 5.85 | 10800 |
| 1719523800 | 5.99 | 0.09 | 1.53 | 6.05 | 6.1 | 5.8 | 10800 |
| 1719437400 | 5.9 | 0.04 | 0.68 | 5.95 | 6 | 5.9 | 2300 |
| 1719351000 | 5.86 | -0.22 | -3.62 | 6.05 | 6.05 | 5.86 | 1700 |
| 1719264600 | 6.08 | 0.04 | 0.66 | 6.14 | 6.14 | 6.03 | 2400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
