Pettenati Sa Ind Textil (PTNT3F)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714512600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 2 |
| 1714426200 | 10.5 | -0.05 | -0.47 | 10.5 | 10.5 | 10.5 | 2 |
| 1714167000 | 10.55 | 0.11 | 1.05 | 10.46 | 10.55 | 10.46 | 20 |
| 1714080600 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1713994200 | 10.44 | -0.1 | -0.95 | 10.44 | 10.44 | 10.44 | 1 |
| 1713907740 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1713821340 | 10.54 | 0.81 | 8.32 | 9.73 | 10.54 | 9.73 | 27 |
| 1713562200 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1713475800 | 9.73 | -0.02 | -0.21 | 9.76 | 9.76 | 9.73 | 100 |
| 1713389400 | 9.75 | 0.01 | 0.10 | 9.75 | 9.75 | 9.75 | 3 |
| 1713302940 | 9.74 | -0.01 | -0.10 | 9.73 | 9.74 | 9.73 | 37 |
| 1713216600 | 9.75 | -0.01 | -0.10 | 9.75 | 9.75 | 9.75 | 32 |
| 1712957400 | 9.76 | -0.27 | -2.69 | 10.4 | 10.4 | 9.76 | 53 |
| 1712870940 | 10.03 | -1.23 | -10.92 | 10.6 | 10.97 | 10 | 174 |
| 1712784540 | 11.26 | 0.16 | 1.44 | 11 | 11.26 | 10.75 | 94 |
| 1712698140 | 11.1 | -0.23 | -2.03 | 11.46 | 11.46 | 11.1 | 46 |
| 1712611740 | 11.33 | 0.33 | 3.00 | 11.33 | 11.33 | 11.33 | 1 |
| 1712352600 | 11 | -1.42 | -11.43 | 11.95 | 11.95 | 11 | 350 |
| 1712266140 | 12.42 | 0.48 | 4.02 | 12.1 | 12.42 | 12.1 | 60 |
| 1712179740 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1712093340 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1712006940 | 11.94 | -1.02 | -7.87 | 11.94 | 11.94 | 11.94 | 1 |
| 1711661340 | 12.96 | 0 | 0.00 | 12.96 | 12.96 | 12.96 | 0 |
| 1711574940 | 12.96 | -0.34 | -2.56 | 12.96 | 12.96 | 12.96 | 60 |
| 1711488540 | 13.3 | 0 | 0.00 | 12.96 | 13.3 | 12.96 | 44 |
| 1711402140 | 13.3 | 0.1 | 0.76 | 12.65 | 14.06 | 11.1 | 258 |
| 1711143000 | 13.2 | 1.67 | 14.48 | 13.2 | 13.2 | 13.2 | 15 |
| 1711026000 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
