Pettenati S.A. Industria Têxtil (BVMF:PTNT3)
Brazil · Delayed Price · Currency is BRL 8.90
0.00 (0.00%)
Oct 10, 2025, 10:36 AM GMT-3
BVMF:PTNT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 100 |
| Oct 9, 2025 | 7.84 | 9.20 | 7.72 | 8.90 | 8.90 | 18.51% | 23,100 |
| Oct 8, 2025 | 7.94 | 7.94 | 7.51 | 7.51 | 7.51 | -4.21% | 400 |
| Oct 7, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% | 100 |
| Oct 6, 2025 | 7.78 | 7.84 | 7.78 | 7.83 | 7.83 | 2.35% | 500 |
| Oct 3, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.82% | 200 |
| Oct 2, 2025 | 7.15 | 7.50 | 7.15 | 7.44 | 7.44 | 3.05% | 3,300 |
| Oct 1, 2025 | 7.58 | 7.58 | 7.20 | 7.22 | 7.22 | -5.87% | 5,400 |
| Sep 30, 2025 | 7.73 | 7.73 | 7.55 | 7.67 | 7.67 | -1.03% | 1,200 |
| Sep 29, 2025 | 7.89 | 7.98 | 7.75 | 7.75 | 7.75 | -0.26% | 1,200 |
| Sep 26, 2025 | 7.89 | 7.97 | 7.77 | 7.77 | 7.77 | 1.97% | 900 |
| Sep 25, 2025 | 7.63 | 7.79 | 7.62 | 7.62 | 7.62 | -5.22% | 3,600 |
| Sep 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 100 |
| Sep 23, 2025 | 8.17 | 8.29 | 7.75 | 8.04 | 8.04 | -1.95% | 7,300 |
| Sep 22, 2025 | 8.23 | 8.23 | 8.08 | 8.20 | 8.20 | -3.07% | 900 |
| Sep 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Sep 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.68% | 300 |
| Sep 17, 2025 | 8.22 | 8.32 | 8.22 | 8.32 | 8.32 | - | 1,200 |
| Sep 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% | 100 |
| Sep 15, 2025 | 8.23 | 8.28 | 8.22 | 8.28 | 8.28 | 0.98% | 800 |
| Sep 12, 2025 | 8.33 | 8.33 | 8.20 | 8.20 | 8.20 | -3.19% | 900 |
| Sep 11, 2025 | 8.27 | 8.47 | 8.27 | 8.47 | 8.47 | 2.05% | 400 |
| Sep 10, 2025 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | -0.72% | 400 |
| Sep 9, 2025 | 8.32 | 8.44 | 8.26 | 8.36 | 8.36 | -1.88% | 1,100 |
| Sep 8, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Sep 5, 2025 | 8.19 | 8.58 | 8.17 | 8.52 | 8.52 | 5.32% | 3,200 |
| Sep 4, 2025 | 8.25 | 8.25 | 8.08 | 8.09 | 8.09 | -0.74% | 1,500 |
| Sep 3, 2025 | 8.40 | 8.40 | 8.01 | 8.15 | 8.15 | -4.90% | 2,600 |
| Sep 2, 2025 | 8.59 | 8.59 | 8.35 | 8.57 | 8.57 | 6.20% | 300 |
| Sep 1, 2025 | 8.66 | 8.66 | 8.07 | 8.07 | 8.07 | -7.24% | 2,700 |
| Aug 29, 2025 | 8.75 | 8.75 | 8.61 | 8.70 | 8.70 | 0.23% | 700 |
| Aug 28, 2025 | 8.87 | 9.08 | 8.50 | 8.68 | 8.68 | -1.70% | 2,100 |
| Aug 27, 2025 | 9.13 | 9.13 | 8.83 | 8.83 | 8.83 | -0.56% | 300 |
| Aug 26, 2025 | 8.81 | 8.88 | 8.80 | 8.88 | 8.88 | 0.79% | 700 |
| Aug 25, 2025 | 8.96 | 8.96 | 8.81 | 8.81 | 8.81 | -2.97% | 500 |
| Aug 22, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.25% | 200 |
| Aug 21, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.22% | 4,500 |
| Aug 20, 2025 | 9.02 | 9.24 | 8.99 | 8.99 | 8.99 | -3.02% | 1,100 |
| Aug 19, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Aug 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% | 7,400 |
| Aug 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Aug 14, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Aug 13, 2025 | 9.25 | 9.30 | 9.18 | 9.28 | 9.28 | -6.17% | 1,300 |
| Aug 12, 2025 | 9.10 | 9.89 | 9.10 | 9.89 | 9.89 | 7.38% | 900 |
| Aug 11, 2025 | 9.17 | 9.21 | 9.17 | 9.21 | 9.21 | -1.39% | 1,700 |
| Aug 8, 2025 | 9.27 | 10.18 | 9.27 | 9.34 | 9.34 | - | 4,300 |
| Aug 7, 2025 | 8.85 | 9.37 | 8.81 | 9.34 | 9.34 | 5.78% | 2,600 |
| Aug 6, 2025 | 8.90 | 8.92 | 8.76 | 8.83 | 8.83 | -2.86% | 700 |
| Aug 5, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Aug 4, 2025 | 8.99 | 9.09 | 8.99 | 9.09 | 9.09 | -2.26% | 300 |