Protinal C.A. (CCSE:PTN)
Venezuela · Delayed Price · Currency is VES 23.60
+0.10 (0.43%)
At close: Sep 9, 2025
Protinal C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | 5.93% | 495 |
| Sep 9, 2025 | 28.00 | 28.00 | 23.60 | 23.60 | 23.60 | 0.43% | 1,191 |
| Sep 8, 2025 | 23.50 | 23.50 | 22.00 | 23.50 | 23.50 | 17.49% | 1,023 |
| Sep 5, 2025 | 18.20 | 20.10 | 18.20 | 20.00 | 20.00 | 19.05% | 3,466 |
| Sep 4, 2025 | 16.00 | 18.20 | 16.00 | 16.80 | 16.80 | 10.53% | 5,700,601 |
| Sep 3, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | 1.47% | 323 |
| Sep 2, 2025 | 14.00 | 16.00 | 13.00 | 14.98 | 14.98 | 11.79% | 373 |
| Sep 1, 2025 | 14.00 | 14.00 | 10.50 | 13.40 | 13.40 | 3.24% | 492 |
| Aug 29, 2025 | 13.05 | 14.00 | 12.50 | 12.98 | 12.98 | 1.01% | 694 |
| Aug 28, 2025 | 13.20 | 13.20 | 12.70 | 12.85 | 12.85 | 7.17% | 171 |
| Aug 27, 2025 | 14.00 | 14.00 | 11.99 | 11.99 | 11.99 | 0.76% | 10,249 |
| Aug 26, 2025 | 13.00 | 13.00 | 10.87 | 11.90 | 11.90 | 0.34% | 352 |
| Aug 25, 2025 | 12.00 | 12.00 | 10.87 | 11.86 | 11.86 | 17.43% | 473 |
| Aug 22, 2025 | 13.50 | 13.50 | 10.10 | 10.10 | 10.10 | -15.83% | 159 |
| Aug 21, 2025 | 12.50 | 12.50 | 11.90 | 12.00 | 12.00 | 1.27% | 266 |
| Aug 20, 2025 | 13.00 | 13.00 | 11.85 | 11.85 | 11.85 | - | 407 |
| Aug 19, 2025 | 12.00 | 12.00 | 10.00 | 11.85 | 11.85 | -1.25% | 270 |
| Aug 15, 2025 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 12.15% | 1,202 |
| Aug 14, 2025 | 10.70 | 12.00 | 10.70 | 10.70 | 10.70 | 2.88% | 521 |
| Aug 13, 2025 | 10.60 | 10.60 | 8.50 | 10.40 | 10.40 | -0.95% | 326 |
| Aug 12, 2025 | 10.50 | 10.50 | 9.60 | 10.50 | 10.50 | 10.53% | 365 |
| Aug 11, 2025 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | 11.76% | 756 |
| Aug 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 13.86% | 142 |
| Aug 7, 2025 | 7.40 | 8.80 | 7.25 | 7.47 | 7.47 | 0.88% | 284 |
| Aug 6, 2025 | 6.40 | 7.50 | 6.40 | 7.40 | 7.40 | 15.63% | 1,631 |
| Aug 5, 2025 | 5.50 | 6.50 | 5.50 | 6.40 | 6.40 | 16.36% | 925 |
| Aug 4, 2025 | 4.50 | 5.50 | 4.50 | 5.50 | 5.50 | - | 435 |
| Aug 1, 2025 | 5.80 | 5.80 | 5.00 | 5.50 | 5.50 | 10.00% | 922 |
| Jul 31, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 11.11% | 194 |
| Jul 30, 2025 | 3.95 | 4.70 | 3.80 | 4.50 | 4.50 | 12.50% | 1,357 |
| Jul 29, 2025 | 4.50 | 4.50 | 3.95 | 4.00 | 4.00 | 1.27% | 313 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.50 | 3.95 | 3.95 | - | 105 |
| Jul 25, 2025 | 3.10 | 3.95 | 2.75 | 3.95 | 3.95 | 19.70% | 720 |
| Jul 23, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 6.45% | 513 |
| Jul 22, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | - | 491 |
| Jul 21, 2025 | 3.10 | 3.10 | 2.70 | 3.10 | 3.10 | - | 447 |
| Jul 18, 2025 | 3.10 | 3.10 | 2.60 | 3.10 | 3.10 | 3.33% | 403 |
| Jul 17, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | 2.04% | 185 |
| Jul 16, 2025 | 3.10 | 3.10 | 2.86 | 2.94 | 2.94 | - | 874 |
| Jul 15, 2025 | 3.10 | 3.10 | 2.90 | 2.94 | 2.94 | -1.97% | 3,339 |
| Jul 14, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 5.23% | 445 |
| Jul 11, 2025 | 2.90 | 2.90 | 2.70 | 2.85 | 2.85 | 5.56% | 1,155 |
| Jul 10, 2025 | 2.30 | 2.79 | 2.30 | 2.70 | 2.70 | - | 445 |
| Jul 9, 2025 | 2.60 | 2.90 | 2.60 | 2.70 | 2.70 | 8.00% | 214 |
| Jul 8, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 8.70% | 251 |
| Jul 7, 2025 | 2.65 | 2.65 | 2.05 | 2.30 | 2.30 | - | 1,166 |
| Jul 4, 2025 | 2.30 | 2.30 | 2.25 | 2.30 | 2.30 | - | 825 |
| Jul 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 404 |
| Jul 2, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | -2.13% | 509 |
| Jul 1, 2025 | 2.10 | 2.35 | 1.81 | 2.35 | 2.35 | 8.80% | 1,471 |