Pettenati S.A. Industria Têxtil (BVMF:PTNT4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.40
-0.05 (-0.59%)
Mar 10, 2026, 5:00 PM GMT-3
BVMF:PTNT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.40 | 8.42 | 8.40 | 8.40 | - | -0.59% | 5,700 |
| Mar 9, 2026 | 8.40 | 8.45 | 8.37 | 8.45 | 8.45 | -0.12% | 10,600 |
| Mar 6, 2026 | 8.40 | 8.46 | 8.36 | 8.46 | 8.46 | 0.71% | 42,000 |
| Mar 5, 2026 | 8.40 | 8.41 | 8.40 | 8.40 | 8.40 | - | 72,500 |
| Mar 4, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 22,200 |
| Mar 3, 2026 | 8.40 | 8.43 | 8.37 | 8.40 | 8.40 | - | 73,300 |
| Mar 2, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 0.36% | 13,100 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.37 | 8.37 | 8.37 | 0.12% | 5,200 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.36 | 8.36 | 8.36 | -0.48% | 4,000 |
| Feb 25, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | - | 13,700 |
| Feb 24, 2026 | 8.40 | 8.49 | 8.37 | 8.40 | 8.40 | 0.48% | 32,400 |
| Feb 23, 2026 | 8.35 | 8.45 | 8.35 | 8.36 | 8.36 | -0.48% | 20,400 |
| Feb 20, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | - | 7,300 |
| Feb 19, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.08% | 53,500 |
| Feb 18, 2026 | 8.30 | 8.32 | 8.28 | 8.31 | 8.31 | - | 4,600 |
| Feb 13, 2026 | 8.30 | 8.32 | 8.30 | 8.31 | 8.31 | - | 5,000 |
| Feb 12, 2026 | 8.33 | 8.38 | 8.30 | 8.31 | 8.31 | -0.36% | 30,600 |
| Feb 11, 2026 | 8.39 | 8.39 | 8.34 | 8.34 | 8.34 | -0.71% | 1,600 |
| Feb 10, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 0.48% | 39,800 |
| Feb 9, 2026 | 8.29 | 8.39 | 8.29 | 8.36 | 8.36 | 0.84% | 19,200 |
| Feb 6, 2026 | 8.27 | 8.32 | 8.24 | 8.29 | 8.29 | -0.24% | 8,900 |
| Feb 5, 2026 | 8.38 | 8.38 | 8.30 | 8.31 | 8.31 | -0.95% | 4,900 |
| Feb 4, 2026 | 8.30 | 8.39 | 8.24 | 8.39 | 8.39 | 3.07% | 16,300 |
| Feb 3, 2026 | 8.29 | 8.30 | 8.14 | 8.14 | 8.14 | -1.93% | 28,500 |
| Feb 2, 2026 | 8.26 | 8.30 | 8.24 | 8.30 | 8.30 | -0.12% | 41,800 |
| Jan 30, 2026 | 8.25 | 8.31 | 8.22 | 8.31 | 8.31 | 0.73% | 22,200 |
| Jan 29, 2026 | 8.21 | 8.30 | 8.20 | 8.25 | 8.25 | -0.12% | 46,000 |
| Jan 28, 2026 | 8.26 | 8.30 | 8.26 | 8.26 | 8.26 | - | 24,000 |
| Jan 27, 2026 | 8.26 | 8.27 | 8.26 | 8.26 | 8.26 | - | 12,000 |
| Jan 26, 2026 | 8.20 | 8.33 | 8.20 | 8.26 | 8.26 | 0.12% | 52,400 |
| Jan 23, 2026 | 8.15 | 8.30 | 8.10 | 8.25 | 8.25 | 1.85% | 30,400 |
| Jan 22, 2026 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | - | 42,500 |
| Jan 21, 2026 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | - | 11,200 |
| Jan 20, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 3.18% | 159,100 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.75 | 7.85 | 7.85 | - | 35,200 |
| Jan 16, 2026 | 8.10 | 8.25 | 7.76 | 7.85 | 7.85 | 71.02% | 277,300 |
| Jan 15, 2026 | 4.65 | 4.69 | 4.59 | 4.59 | 4.59 | -0.43% | 2,400 |
| Jan 14, 2026 | 4.66 | 4.67 | 4.61 | 4.61 | 4.61 | 0.44% | 2,100 |
| Jan 13, 2026 | 4.65 | 4.69 | 4.59 | 4.59 | 4.59 | 0.22% | 6,000 |
| Jan 12, 2026 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | 0.22% | 2,400 |
| Jan 9, 2026 | 4.65 | 4.65 | 4.50 | 4.57 | 4.57 | -1.30% | 11,600 |
| Jan 7, 2026 | 4.69 | 4.77 | 4.63 | 4.63 | 4.63 | -1.28% | 700 |
| Jan 6, 2026 | 4.65 | 4.70 | 4.61 | 4.69 | 4.69 | 1.08% | 6,900 |
| Jan 5, 2026 | 4.69 | 4.85 | 4.60 | 4.64 | 4.64 | 1.98% | 11,000 |
| Jan 2, 2026 | 4.60 | 4.61 | 4.55 | 4.55 | 4.55 | - | 5,100 |
| Dec 30, 2025 | 4.59 | 4.62 | 4.48 | 4.55 | 4.55 | -0.87% | 14,500 |
| Dec 29, 2025 | 4.67 | 4.71 | 4.48 | 4.59 | 4.59 | -1.50% | 14,600 |
| Dec 26, 2025 | 4.67 | 4.71 | 4.64 | 4.66 | 4.66 | -0.21% | 2,000 |
| Dec 23, 2025 | 4.71 | 4.72 | 4.65 | 4.67 | 4.67 | 0.21% | 4,900 |
| Dec 22, 2025 | 4.67 | 4.72 | 4.66 | 4.66 | 4.66 | -0.21% | 1,900 |