Pet Center Comercio E Participacoes S.A. (PETZ3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -11.3475177305 | 4.23 | 4.28 | 3.74 | 6146920 | 3.97326033 | CS |
| 4 | 0.28 | 8.06916426513 | 3.47 | 4.28 | 3.25 | 7466010 | 3.79153828 | CS |
| 12 | -1.01 | -21.218487395 | 4.76 | 5.3 | 3.25 | 8345243 | 3.99576808 | CS |
| 26 | 0.25 | 7.14285714286 | 3.5 | 5.55 | 3.03 | 13778283 | 4.12104771 | CS |
| 52 | -2.42 | -39.2220421394 | 6.17 | 7.33 | 3.03 | 14332884 | 4.4374174 | CS |
| 156 | -19.57 | -83.9193825043 | 23.32 | 28.78 | 3.03 | 11409965 | 8.41724189 | CS |
| 260 | -10.53 | -73.7394957983 | 14.28 | 28.78 | 3.03 | 9755924 | 9.48711778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 3.89 | -0.03 | -0.77 | 3.92 | 3.97 | 3.83 | 5716400 |
| 1721424600 | 3.92 | -0.01 | -0.25 | 3.92 | 3.97 | 3.82 | 6522300 |
| 1721338200 | 3.93 | -0.14 | -3.44 | 4.07 | 4.1 | 3.9 | 6899700 |
| 1721251800 | 4.07 | 0 | 0.00 | 4.05 | 4.15 | 4.03 | 5746800 |
| 1721165340 | 4.07 | -0.17 | -4.01 | 4.23 | 4.28 | 4.0599999 | 5849400 |
| 1721079000 | 4.24 | 0.14 | 3.41 | 4.11 | 4.25 | 4.0599999 | 7455500 |
| 1720819800 | 4.1 | 0.09 | 2.24 | 4.01 | 4.15 | 4 | 4705200 |
| 1720733400 | 4.01 | 0.01 | 0.25 | 4.0199999 | 4.12 | 4.01 | 4917400 |
| 1720647000 | 4 | 0.06 | 1.52 | 3.93 | 4.04 | 3.87 | 9484200 |
| 1720560540 | 3.94 | 0.2 | 5.35 | 3.72 | 3.96 | 3.71 | 6062300 |
| 1720474200 | 3.74 | -0.02 | -0.53 | 3.75 | 3.76 | 3.65 | 6618000 |
| 1720215000 | 3.76 | -0.03 | -0.79 | 3.81 | 3.86 | 3.71 | 8464600 |
| 1720128540 | 3.79 | 0.04 | 1.07 | 3.79 | 3.85 | 3.71 | 4706100 |
| 1720042200 | 3.75 | 0.06 | 1.63 | 3.71 | 3.82 | 3.67 | 6716800 |
| 1719955800 | 3.69 | -0.04 | -1.07 | 3.71 | 3.75 | 3.6 | 5691100 |
| 1719869400 | 3.73 | 0.08 | 2.19 | 3.62 | 3.88 | 3.58 | 8243100 |
| 1719610200 | 3.65 | 0.07 | 1.96 | 3.58 | 3.7 | 3.47 | 11342200 |
| 1719523800 | 3.58 | 0.29 | 8.81 | 3.3 | 3.62 | 3.2799999 | 18522500 |
| 1719437400 | 3.29 | -0.14 | -4.08 | 3.42 | 3.43 | 3.25 | 8342600 |
| 1719351000 | 3.43 | -0.05 | -1.44 | 3.47 | 3.51 | 3.33 | 7314000 |
| 1719264600 | 3.48 | 0.05 | 1.46 | 3.44 | 3.52 | 3.43 | 5161700 |
| 1719005400 | 3.43 | -0.01 | -0.29 | 3.44 | 3.5 | 3.39 | 8068600 |
| 1718918940 | 3.44 | 0.05 | 1.47 | 3.46 | 3.54 | 3.37 | 9441900 |
| 1718832540 | 3.39 | 0.06 | 1.80 | 3.33 | 3.45 | 3.27 | 7701600 |
| 1718746200 | 3.33 | -0.07 | -2.06 | 3.41 | 3.43 | 3.2799999 | 6427700 |
| 1718659800 | 3.4 | -0.1 | -2.86 | 3.47 | 3.48 | 3.39 | 5586100 |
| 1718400600 | 3.5 | 0.11 | 3.24 | 3.38 | 3.57 | 3.33 | 13284800 |
| 1718314200 | 3.39 | -0.11 | -3.14 | 3.51 | 3.55 | 3.36 | 6384500 |
| 1718227800 | 3.5 | -0.11 | -3.05 | 3.69 | 3.71 | 3.42 | 10971700 |
| 1718141400 | 3.61 | 0.04 | 1.12 | 3.54 | 3.66 | 3.53 | 6333200 |
| 1718055000 | 3.57 | 0.02 | 0.56 | 3.56 | 3.58 | 3.48 | 6043600 |
| 1717795800 | 3.55 | -0.14 | -3.79 | 3.6 | 3.68 | 3.54 | 6082900 |
| 1717709400 | 3.69 | 0.14 | 3.94 | 3.55 | 3.75 | 3.54 | 8108300 |
| 1717622940 | 3.55 | -0.15 | -4.05 | 3.7 | 3.75 | 3.5 | 12853900 |
| 1717536600 | 3.7 | -0.03 | -0.80 | 3.73 | 3.77 | 3.59 | 9974300 |
| 1717450200 | 3.73 | -0.05 | -1.32 | 3.76 | 3.81 | 3.63 | 8201100 |
| 1717191000 | 3.78 | 0.09 | 2.44 | 3.69 | 3.82 | 3.61 | 9347000 |
| 1717018140 | 3.69 | -0.08 | -2.12 | 3.77 | 3.83 | 3.66 | 6925500 |
| 1716931740 | 3.77 | -0.04 | -1.05 | 3.85 | 3.92 | 3.77 | 10732400 |
| 1716845340 | 3.81 | -0.01 | -0.26 | 3.8 | 3.85 | 3.75 | 7161200 |
| 1716586200 | 3.82 | -0.14 | -3.54 | 3.95 | 3.98 | 3.81 | 6464100 |
| 1716499800 | 3.96 | -0.09 | -2.22 | 4.08 | 4.12 | 3.93 | 7589400 |
| 1716413340 | 4.05 | -0.29 | -6.68 | 4.3 | 4.32 | 4.01 | 12089900 |
| 1716327000 | 4.34 | -0.11 | -2.47 | 4.41 | 4.54 | 4.32 | 7978400 |
| 1716240600 | 4.45 | -0.01 | -0.22 | 4.45 | 4.51 | 4.35 | 6673700 |
| 1715981400 | 4.46 | 0.03 | 0.68 | 4.41 | 4.53 | 4.35 | 8351600 |
| 1715895000 | 4.43 | -0.01 | -0.23 | 4.49 | 4.55 | 4.39 | 6053800 |
| 1715808600 | 4.44 | 0.05 | 1.14 | 4.37 | 4.59 | 4.36 | 8490900 |
| 1715722200 | 4.39 | -0.11 | -2.44 | 4.49 | 4.55 | 4.37 | 8688200 |
| 1715635800 | 4.5 | -0.02 | -0.44 | 4.54 | 4.63 | 4.48 | 6527500 |
| 1715376600 | 4.5199999 | -0.28 | -5.83 | 4.66 | 4.7699999 | 4.5 | 13902400 |
| 1715290140 | 4.8 | -0.05 | -1.03 | 4.75 | 4.84 | 4.7 | 7905300 |
| 1715203800 | 4.85 | -0.3 | -5.83 | 5.05 | 5.1 | 4.8099999 | 13620900 |
| 1715117400 | 5.15 | 0.05 | 0.98 | 5.1 | 5.3 | 5.08 | 13558100 |
| 1715031000 | 5.1 | 0.25 | 5.15 | 4.87 | 5.1 | 4.8 | 10363200 |
| 1714771800 | 4.85 | -0.01 | -0.21 | 4.94 | 5.05 | 4.84 | 10749400 |
| 1714685400 | 4.86 | 0.13 | 2.75 | 4.83 | 4.88 | 4.73 | 8962000 |
| 1714512600 | 4.73 | -0.09 | -1.87 | 4.76 | 4.9 | 4.69 | 11943100 |
| 1714426200 | 4.82 | -0.21 | -4.17 | 5.01 | 5.07 | 4.8099999 | 10220200 |
| 1714167000 | 5.03 | 0.26 | 5.45 | 4.85 | 5.17 | 4.85 | 22726600 |
| 1714080540 | 4.7699999 | 0.15 | 3.25 | 4.64 | 4.92 | 4.51 | 21248700 |
| 1713994200 | 4.62 | -0.45 | -8.88 | 5.16 | 5.2 | 4.61 | 35679200 |
| 1713907800 | 5.07 | -0.37 | -6.80 | 5.42 | 5.55 | 5.05 | 53755700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
