Pettenati S.A. Industria Têxtil (BVMF:PTNT4)
Brazil · Delayed Price · Currency is BRL 8.70
+0.04 (0.46%)
May 8, 2026, 3:56 PM GMT-3
BVMF:PTNT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.68 | 8.70 | 8.61 | 8.70 | 8.70 | 0.46% | 4,300 |
| May 7, 2026 | 8.62 | 8.69 | 8.62 | 8.66 | 8.66 | -0.46% | 7,700 |
| May 6, 2026 | 8.70 | 8.70 | 8.67 | 8.70 | 8.70 | - | 6,600 |
| May 5, 2026 | 8.80 | 8.84 | 8.65 | 8.70 | 8.70 | -0.57% | 9,600 |
| May 4, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.16% | 9,600 |
| Apr 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1,000 |
| Apr 29, 2026 | 8.65 | 8.65 | 8.61 | 8.65 | 8.65 | -0.57% | 2,000 |
| Apr 28, 2026 | 8.61 | 8.70 | 8.61 | 8.70 | 8.70 | 0.46% | 47,900 |
| Apr 27, 2026 | 8.62 | 8.67 | 8.62 | 8.66 | 8.66 | 0.58% | 5,400 |
| Apr 24, 2026 | 8.52 | 8.74 | 8.52 | 8.61 | 8.61 | -1.49% | 5,600 |
| Apr 23, 2026 | 8.49 | 8.74 | 8.49 | 8.74 | 8.74 | 2.94% | 16,200 |
| Apr 22, 2026 | 8.77 | 8.77 | 8.30 | 8.49 | 8.49 | -3.19% | 21,500 |
| Apr 20, 2026 | 8.75 | 8.77 | 8.70 | 8.77 | 8.77 | 0.23% | 77,200 |
| Apr 17, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 58,300 |
| Apr 16, 2026 | 8.71 | 8.78 | 8.69 | 8.70 | 8.70 | -0.11% | 54,300 |
| Apr 15, 2026 | 8.71 | 8.76 | 8.71 | 8.71 | 8.71 | 0.11% | 38,800 |
| Apr 14, 2026 | 8.70 | 8.72 | 8.70 | 8.70 | 8.70 | - | 6,400 |
| Apr 13, 2026 | 8.72 | 8.72 | 8.70 | 8.70 | 8.70 | -0.23% | 82,800 |
| Apr 10, 2026 | 8.70 | 8.74 | 8.70 | 8.72 | 8.72 | - | 32,800 |
| Apr 9, 2026 | 8.70 | 8.74 | 8.70 | 8.72 | 8.72 | - | 34,100 |
| Apr 8, 2026 | 8.74 | 8.74 | 8.70 | 8.72 | 8.72 | - | 45,000 |
| Apr 7, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 0.35% | 74,400 |
| Apr 6, 2026 | 8.68 | 8.69 | 8.68 | 8.69 | 8.69 | 0.12% | 5,100 |
| Apr 2, 2026 | 8.68 | 8.69 | 8.68 | 8.68 | 8.68 | -0.12% | 16,000 |
| Apr 1, 2026 | 8.70 | 8.71 | 8.68 | 8.69 | 8.69 | 0.70% | 18,000 |
| Mar 31, 2026 | 8.65 | 8.66 | 8.62 | 8.63 | 8.63 | -0.23% | 266,800 |
| Mar 30, 2026 | 8.66 | 8.66 | 8.65 | 8.65 | 8.65 | - | 12,500 |
| Mar 27, 2026 | 8.66 | 8.69 | 8.65 | 8.65 | 8.65 | -0.46% | 49,400 |
| Mar 26, 2026 | 8.61 | 8.69 | 8.61 | 8.69 | 8.69 | 0.12% | 21,700 |
| Mar 25, 2026 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 0.12% | 1,600 |
| Mar 24, 2026 | 8.60 | 8.67 | 8.59 | 8.67 | 8.67 | 0.81% | 23,500 |
| Mar 23, 2026 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | -0.58% | 2,100 |
| Mar 20, 2026 | 8.65 | 8.65 | 8.59 | 8.65 | 8.65 | - | 7,300 |
| Mar 19, 2026 | 8.55 | 8.66 | 8.55 | 8.65 | 8.65 | 0.93% | 58,300 |
| Mar 18, 2026 | 8.51 | 8.57 | 8.50 | 8.57 | 8.57 | - | 11,600 |
| Mar 17, 2026 | 8.50 | 8.57 | 8.45 | 8.57 | 8.57 | 0.23% | 31,100 |
| Mar 16, 2026 | 8.52 | 8.56 | 8.52 | 8.55 | 8.55 | 0.59% | 19,900 |
| Mar 13, 2026 | 8.49 | 8.50 | 8.47 | 8.50 | 8.50 | 0.24% | 59,100 |
| Mar 12, 2026 | 8.43 | 8.48 | 8.42 | 8.48 | 8.48 | 0.59% | 2,900 |
| Mar 11, 2026 | 8.34 | 8.49 | 8.33 | 8.43 | 8.43 | 0.36% | 41,300 |
| Mar 10, 2026 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | -0.59% | 9,300 |
| 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 |