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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714167000 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1714080600 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1713994200 | 7.76 | -0.04 | -0.51 | 7.76 | 7.76 | 7.2 | 121 |
| 1713907800 | 7.8 | 0.23 | 3.04 | 7.8 | 7.8 | 7.8 | 6 |
| 1713821340 | 7.57 | -0.04 | -0.53 | 7.62 | 7.62 | 7.48 | 28 |
| 1713562200 | 7.61 | -0.26 | -3.30 | 7.32 | 7.65 | 7.2 | 81 |
| 1713475800 | 7.87 | 0.02 | 0.25 | 7.15 | 7.87 | 7.15 | 170 |
| 1713389400 | 7.85 | 0.3 | 3.97 | 7.51 | 7.85 | 7.1 | 35 |
| 1713302940 | 7.55 | -0.54 | -6.67 | 7.61 | 7.61 | 7.55 | 67 |
| 1713216600 | 8.09 | 0.09 | 1.13 | 7.75 | 8.09 | 7.6 | 194 |
| 1712957400 | 8 | 0.15 | 1.91 | 7.75 | 8 | 7.75 | 55 |
| 1712870940 | 7.85 | -0.05 | -0.63 | 7.61 | 7.85 | 7.61 | 2 |
| 1712784540 | 7.9 | 0.15 | 1.94 | 7.62 | 7.9 | 7.62 | 2 |
| 1712698140 | 7.75 | -0.04 | -0.51 | 7.7 | 7.75 | 7.7 | 100 |
| 1712611740 | 7.79 | -0.18 | -2.26 | 7.97 | 7.97 | 7.79 | 11 |
| 1712352600 | 7.97 | 0.35 | 4.59 | 8.09 | 8.09 | 7.97 | 2 |
| 1712266140 | 7.62 | 0 | 0.00 | 7.65 | 7.65 | 7.62 | 22 |
| 1712179740 | 7.62 | -0.15 | -1.93 | 7.68 | 7.68 | 7.62 | 81 |
| 1712093400 | 7.77 | -0.33 | -4.07 | 7.77 | 7.77 | 7.77 | 10 |
| 1712006940 | 8.1 | 0.26 | 3.32 | 8.08 | 8.1 | 8.08 | 11 |
| 1711661340 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1711574940 | 7.84 | 0.24 | 3.16 | 7.84 | 7.84 | 7.84 | 70 |
| 1711488540 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 6 |
| 1711402140 | 7.6 | -0.5 | -6.17 | 7.61 | 8.08 | 7.6 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
