Pettenati S.A. Industria Têxtil (BVMF:PTNT3)
Brazil · Delayed Price · Currency is BRL 8.75
+0.01 (0.11%)
May 12, 2026, 12:03 PM GMT-3
BVMF:PTNT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.69% | 3,000 |
| May 4, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 0.35% | 1,100 |
| Apr 30, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.35% | 100 |
| Apr 29, 2026 | 8.61 | 8.65 | 8.51 | 8.58 | 8.58 | -1.04% | 11,600 |
| Apr 28, 2026 | 8.61 | 8.67 | 8.60 | 8.67 | 8.67 | 0.46% | 1,400 |
| Apr 27, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | -0.80% | 1,300 |
| Apr 24, 2026 | 8.43 | 8.81 | 8.43 | 8.70 | 8.70 | -1.36% | 1,400 |
| Apr 23, 2026 | 8.83 | 8.83 | 8.50 | 8.82 | 8.82 | 0.34% | 7,500 |
| Apr 22, 2026 | 8.52 | 8.79 | 8.33 | 8.79 | 8.79 | -0.11% | 1,200 |
| Apr 20, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 7,700 |
| Apr 17, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | 0.46% | 3,200 |
| Apr 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 10,000 |
| Apr 15, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | 0.11% | 5,600 |
| Apr 10, 2026 | 8.66 | 8.70 | 8.66 | 8.70 | 8.70 | 0.23% | 300 |
| Apr 7, 2026 | 8.67 | 8.68 | 8.67 | 8.68 | 8.68 | - | 3,900 |
| Apr 2, 2026 | 8.44 | 8.69 | 8.44 | 8.68 | 8.68 | 0.58% | 1,000 |
| Apr 1, 2026 | 8.20 | 8.67 | 8.10 | 8.63 | 8.63 | -6.20% | 24,700 |
| Mar 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 300 |
| Mar 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6.36% | 100 |
| Mar 25, 2026 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | - | 1,200 |
| Mar 24, 2026 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | - | 300 |
| Mar 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% | 2,000 |
| Mar 13, 2026 | 8.20 | 8.69 | 8.20 | 8.69 | 8.69 | - | 300 |
| Mar 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.64% | 100 |
| Mar 5, 2026 | 8.41 | 8.55 | 8.41 | 8.55 | 8.55 | -1.61% | 500 |
| Mar 4, 2026 | 8.45 | 8.69 | 8.40 | 8.69 | 8.69 | 3.70% | 5,800 |
| Mar 3, 2026 | 8.41 | 8.64 | 8.38 | 8.38 | 8.38 | -2.90% | 2,100 |
| Feb 25, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | 1.53% | 200 |
| Feb 24, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | 1,200 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% | 100 |
| Feb 20, 2026 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | 0.36% | 600 |
| Feb 19, 2026 | 8.42 | 8.49 | 8.40 | 8.44 | 8.44 | -0.12% | 1,900 |
| Feb 18, 2026 | 8.31 | 8.53 | 8.31 | 8.45 | 8.45 | -1.52% | 1,000 |
| Feb 10, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% | 100 |
| Feb 9, 2026 | 8.67 | 8.67 | 8.50 | 8.55 | 8.55 | 1.54% | 1,100 |
| Feb 5, 2026 | 8.37 | 8.44 | 8.37 | 8.42 | 8.42 | 0.24% | 400 |
| Feb 4, 2026 | 8.35 | 8.49 | 8.35 | 8.40 | 8.40 | -0.12% | 1,700 |
| Feb 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% | 100 |
| Feb 2, 2026 | 8.40 | 8.40 | 8.31 | 8.38 | 8.38 | -0.36% | 2,000 |
| Jan 30, 2026 | 8.36 | 8.47 | 8.36 | 8.41 | 8.41 | 0.48% | 1,500 |
| Jan 29, 2026 | 8.38 | 8.38 | 8.26 | 8.37 | 8.37 | 1.21% | 1,500 |
| Jan 28, 2026 | 8.28 | 8.49 | 8.27 | 8.27 | 8.27 | -0.72% | 2,200 |
| Jan 27, 2026 | 8.30 | 8.49 | 8.28 | 8.33 | 8.33 | -1.42% | 6,300 |
| Jan 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.72% | 300 |
| Jan 23, 2026 | 8.45 | 8.45 | 8.29 | 8.39 | 8.39 | 0.84% | 1,500 |
| Jan 22, 2026 | 8.44 | 8.63 | 8.30 | 8.32 | 8.32 | 0.48% | 5,300 |
| Jan 21, 2026 | 8.47 | 8.47 | 8.28 | 8.28 | 8.28 | -0.12% | 2,300 |
| Jan 20, 2026 | 8.32 | 8.39 | 8.12 | 8.29 | 8.29 | -2.01% | 13,300 |
| Jan 19, 2026 | 8.44 | 8.46 | 8.23 | 8.46 | 8.46 | 0.71% | 6,400 |
| Jan 16, 2026 | 8.85 | 9.10 | 8.40 | 8.40 | 8.40 | -4.65% | 11,400 |