Pettenati S.A. Industria Têxtil (BVMF:PTNT4)
Brazil · Delayed Price · Currency is BRL 8.50
+0.10 (1.19%)
May 27, 2026, 3:40 PM GMT-3
BVMF:PTNT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 600 |
| May 25, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 0.96% | 2,200 |
| May 22, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% | 700 |
| May 21, 2026 | 8.48 | 8.48 | 8.00 | 8.33 | 8.33 | -1.77% | 4,700 |
| May 20, 2026 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 9.00% | 1,400 |
| May 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -9.64% | 200 |
| May 18, 2026 | 8.69 | 8.88 | 8.61 | 8.61 | 8.61 | -0.92% | 500 |
| May 15, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.14% | 1,100 |
| May 14, 2026 | 8.88 | 8.89 | 8.80 | 8.88 | 8.88 | - | 17,600 |
| May 13, 2026 | 8.75 | 8.88 | 8.75 | 8.88 | 8.88 | 1.49% | 22,200 |
| May 12, 2026 | 8.75 | 8.88 | 8.67 | 8.75 | 8.75 | -1.02% | 15,600 |
| May 11, 2026 | 8.60 | 8.84 | 8.60 | 8.84 | 8.84 | 1.61% | 4,500 |
| 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 |