Pettenati Sa Ind Textil (PTNT4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721943000 | 6.16 | 0.03 | 0.49 | 6.14 | 6.59 | 6.14 | 14 |
| 1721856600 | 6.13 | -0.17 | -2.70 | 6.65 | 6.65 | 6.13 | 40 |
| 1721770140 | 6.3 | -0.13 | -2.02 | 6.42 | 6.69 | 6.24 | 93 |
| 1721683800 | 6.43 | 0.01 | 0.16 | 6.41 | 6.43 | 6.39 | 119 |
| 1721424600 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1721338200 | 6.42 | 0.01 | 0.16 | 6.42 | 6.42 | 6.42 | 9 |
| 1721251800 | 6.41 | -0.01 | -0.16 | 6.41 | 6.41 | 6.41 | 52 |
| 1721165340 | 6.42 | 0.15 | 2.39 | 6.41 | 6.42 | 6.41 | 34 |
| 1721079000 | 6.2699999 | 0.07 | 1.13 | 6.41 | 6.42 | 6.2699999 | 102 |
| 1720819800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1720733400 | 6.2 | -0.16 | -2.52 | 6.15 | 6.2 | 6.14 | 16 |
| 1720647000 | 6.36 | 0.21 | 3.41 | 6.41 | 6.41 | 6.36 | 41 |
| 1720560540 | 6.15 | 0 | 0.00 | 6.15 | 6.39 | 6.15 | 24 |
| 1720474200 | 6.15 | 0.04 | 0.65 | 6.15 | 6.15 | 6.15 | 74 |
| 1720215000 | 6.11 | -0.08 | -1.29 | 6.41 | 6.41 | 6.11 | 2 |
| 1720128540 | 6.19 | 0.03 | 0.49 | 6.18 | 6.25 | 6.18 | 202 |
| 1720042200 | 6.16 | -0.01 | -0.16 | 5.83 | 6.16 | 5.83 | 74 |
| 1719955800 | 6.17 | 0.32 | 5.47 | 6.1 | 6.17 | 6.1 | 140 |
| 1719869400 | 5.85 | -0.1 | -1.68 | 5.95 | 5.95 | 5.85 | 42 |
| 1719610200 | 5.95 | 0.06 | 1.02 | 6.01 | 6.01 | 5.8099999 | 94 |
| 1719523800 | 5.89 | -0.03 | -0.51 | 5.95 | 6.41 | 5.89 | 66 |
| 1719437400 | 5.92 | -0.23 | -3.74 | 6.08 | 6.08 | 5.92 | 102 |
| 1719351000 | 6.15 | -0.35 | -5.38 | 6.15 | 6.15 | 6.15 | 9 |
| 1719264600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 3 |
| 1719005400 | 6.5 | 0.55 | 9.24 | 6.01 | 6.5 | 5.95 | 40 |
| 1718918940 | 5.95 | -0.47 | -7.32 | 6.4 | 6.42 | 5.95 | 84 |
| 1718832540 | 6.42 | 0.58 | 9.93 | 6.42 | 6.42 | 6.42 | 29 |
| 1718746200 | 5.84 | -0.06 | -1.02 | 5.8 | 6.16 | 5.8 | 113 |
| 1718659800 | 5.9 | -0.78 | -11.68 | 6.36 | 6.36 | 5.9 | 48 |
| 1718400600 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1718314200 | 6.68 | 0.51 | 8.27 | 6.15 | 6.68 | 6.15 | 51 |
| 1718227800 | 6.17 | -0.38 | -5.80 | 6.2 | 6.2 | 6.15 | 46 |
| 1718141400 | 6.55 | 0.35 | 5.65 | 6.55 | 6.55 | 6.55 | 6 |
| 1718055000 | 6.2 | -1.04 | -14.36 | 6.42 | 6.42 | 6.1 | 27 |
| 1717795800 | 7.24 | 0.82 | 12.77 | 7.24 | 7.24 | 7.24 | 65 |
| 1717709400 | 6.42 | -0.08 | -1.23 | 6.5 | 6.5 | 6.42 | 18 |
| 1717622940 | 6.5 | -0.17 | -2.55 | 6.67 | 6.99 | 6.5 | 50 |
| 1717536600 | 6.67 | 0.22 | 3.41 | 6.71 | 6.71 | 6.67 | 72 |
| 1717450200 | 6.45 | -0.7 | -9.79 | 7.13 | 7.13 | 6.45 | 130 |
| 1717191000 | 7.15 | 0.18 | 2.58 | 7.24 | 7.24 | 7.04 | 43 |
| 1717018140 | 6.97 | -0.29 | -3.99 | 7.26 | 7.26 | 6.97 | 31 |
| 1716931740 | 7.26 | 0.34 | 4.91 | 6.9 | 7.26 | 6.14 | 190 |
| 1716845340 | 6.92 | -0.08 | -1.14 | 6.99 | 7.45 | 6.92 | 53 |
| 1716586200 | 7 | -0.34 | -4.63 | 7.03 | 7.03 | 7 | 44 |
| 1716499800 | 7.34 | 0.24 | 3.38 | 7.44 | 7.44 | 7.34 | 2 |
| 1716413340 | 7.1 | -0.06 | -0.84 | 7.52 | 7.52 | 7.1 | 165 |
| 1716327000 | 7.16 | 0.01 | 0.14 | 7.16 | 7.16 | 7.16 | 57 |
| 1716240600 | 7.15 | -0.41 | -5.42 | 7.4 | 7.4 | 7.15 | 103 |
| 1715981400 | 7.56 | 0.25 | 3.42 | 7.3 | 7.56 | 7.3 | 51 |
| 1715895000 | 7.31 | -0.22 | -2.92 | 7.39 | 7.39 | 7.31 | 31 |
| 1715808600 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1715722200 | 7.53 | 0.33 | 4.58 | 7.53 | 7.53 | 7.53 | 6 |
| 1715635800 | 7.2 | -0.06 | -0.83 | 7.2 | 7.3 | 7.2 | 23 |
| 1715376600 | 7.26 | -0.19 | -2.55 | 7.35 | 7.35 | 7.26 | 81 |
| 1715290140 | 7.45 | 0.19 | 2.62 | 7.45 | 7.45 | 7.45 | 17 |
| 1715203800 | 7.26 | 0 | 0.00 | 7.26 | 7.28 | 7.26 | 37 |
| 1715117400 | 7.26 | 0 | 0.00 | 7.62 | 7.62 | 7.26 | 15 |
| 1715031000 | 7.26 | -0.41 | -5.35 | 7.63 | 7.65 | 7.26 | 128 |
| 1714771800 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 21 |
| 1714685400 | 7.67 | -0.13 | -1.67 | 7.68 | 7.69 | 7.67 | 39 |
| 1714512600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1714426200 | 7.8 | 0.04 | 0.52 | 7.8 | 7.8 | 7.8 | 1 |
| 1714136400 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
