Pettenati S.A. Industria Têxtil (BVMF:PTNT3)
Brazil · Delayed Price · Currency is BRL 8.68
-0.15 (-1.70%)
Aug 28, 2025, 2:41 PM GMT-3
BVMF:PTNT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 8.99 | 9.61 | 8.80 | 9.30 | 9.30 | 6.16% | 500 |
| Jul 31, 2025 | 8.85 | 8.85 | 8.76 | 8.76 | 8.76 | -3.95% | 200 |
| Jul 30, 2025 | 9.38 | 9.38 | 9.12 | 9.12 | 9.12 | -1.83% | 900 |
| Jul 29, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | - |
| Jul 28, 2025 | 8.83 | 9.62 | 8.83 | 9.29 | 9.29 | -3.73% | 2,000 |
| Jul 25, 2025 | 8.70 | 9.65 | 8.70 | 9.65 | 9.65 | 13.26% | 1,700 |
| Jul 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.70% | 300 |
| Jul 23, 2025 | 8.51 | 8.94 | 8.51 | 8.94 | 8.94 | -0.33% | 400 |
| Jul 22, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 21, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 18, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 17, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 16, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 15, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 14, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 11, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 10, 2025 | 8.99 | 8.99 | 8.97 | 8.97 | 8.97 | 4.79% | 200 |
| Jul 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.61% | 100 |
| Jul 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 7, 2025 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | -2.36% | 300 |
| Jul 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Jul 3, 2025 | 9.07 | 9.07 | 8.83 | 8.91 | 8.91 | 1.60% | 1,200 |
| Jul 2, 2025 | 8.84 | 9.07 | 8.73 | 8.77 | 8.77 | -3.41% | 900 |
| Jul 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Jun 30, 2025 | 8.82 | 9.08 | 8.81 | 9.08 | 9.08 | 0.44% | 800 |
| Jun 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.56% | 100 |
| Jun 26, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.43% | 100 |
| Jun 25, 2025 | 8.87 | 9.12 | 8.84 | 9.12 | 9.12 | 3.28% | 1,500 |
| Jun 24, 2025 | 8.77 | 8.99 | 8.76 | 8.83 | 8.83 | -4.13% | 1,200 |
| Jun 23, 2025 | 9.36 | 9.36 | 8.95 | 9.21 | 9.21 | 2.56% | 300 |
| Jun 20, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.34% | 600 |