Pettenati S.A. Industria Têxtil (BVMF:PTNT3)
Brazil · Delayed Price · Currency is BRL 9.27
+0.44 (4.98%)
Aug 7, 2025, 4:31 PM GMT-3
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.85 | 9.22 | 8.81 | 9.22 | 9.22 | 4.42% | 1,900 |
| 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 |
| Jun 18, 2025 | 9.00 | 9.09 | 8.95 | 8.95 | 8.95 | -4.58% | 300 |
| Jun 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Jun 16, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Jun 13, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.40% | 100 |
| Jun 12, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Jun 11, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Jun 10, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Jun 9, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Jun 6, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 5.90% | 100 |
| Jun 5, 2025 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | 1.76% | 300 |
| Jun 4, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | - | 200 |
| Jun 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.13% | 100 |
| Jun 2, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% | 300 |
| May 30, 2025 | 8.72 | 9.00 | 8.64 | 9.00 | 9.00 | 2.27% | 500 |
| May 29, 2025 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | -2.00% | 600 |