Protinal C.A. (CCSE:PTN)
Venezuela flag Venezuela · Delayed Price · Currency is VES
18.70
+0.20 (1.08%)
At close: Oct 24, 2025

Protinal C.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202519.0019.0015.3017.0017.00-9.09%5,391
Oct 24, 202518.5018.7517.5018.7018.701.08%858
Oct 23, 202517.0018.5017.0018.5018.502.78%696
Oct 22, 202517.9018.0016.1018.0018.000.56%781
Oct 21, 202518.9018.9015.0017.9017.905.29%1,401
Oct 17, 202518.0018.5016.0017.0017.00-5.56%1,069
Oct 16, 202517.3018.0017.3018.0018.004.05%2,459
Oct 15, 202516.0017.5016.0017.3017.30-1.14%3,131
Oct 14, 202517.5018.0016.0017.5017.502.94%2,637
Oct 13, 202516.0018.0016.0017.0017.00-2.86%3,773
Oct 10, 202518.0018.0017.0017.5017.501.42%738
Oct 9, 202518.0018.0015.5017.2617.26-4.14%379
Oct 8, 202517.0018.0016.0018.0018.005.88%2,106
Oct 7, 202518.9018.9015.5017.0017.00-5.56%449
Oct 6, 202518.9018.9015.2118.0018.009.09%2,536
Oct 3, 202519.0020.0016.0016.5016.50-13.16%2,240
Oct 2, 202519.0019.0017.0019.0019.00-261
Oct 1, 202521.0021.5015.0019.0019.002.70%1,101
Sep 30, 202519.3019.5017.0018.5018.50-4.15%2,370
Sep 29, 202521.8021.8017.1019.3019.30-1.03%539
Sep 26, 202522.0022.0017.5019.5019.50-2.50%807
Sep 25, 202522.0022.0017.0120.0020.00-405
Sep 24, 202521.0021.0019.4020.0020.00-4.76%321
Sep 23, 202521.0021.0020.9921.0021.00-19
Sep 22, 202521.0024.0016.9021.0021.00-1,517
Sep 19, 202521.5021.8020.0021.0021.0015.38%464
Sep 18, 202525.5025.5018.2018.2018.20-18.75%247
Sep 17, 202527.5027.5022.2022.4022.40-2.61%1,302
Sep 16, 202529.5029.5023.0023.0023.00-22.03%844
Sep 12, 202532.0032.0027.0029.5029.50-422
Sep 11, 202527.0032.0027.0029.5029.5018.00%367
Sep 10, 202528.0028.0025.0025.0025.005.93%495
Sep 9, 202528.0028.0023.6023.6023.600.43%1,191
Sep 8, 202523.5023.5022.0023.5023.5017.49%1,023
Sep 5, 202518.2020.1018.2020.0020.0019.05%3,466
Sep 4, 202516.0018.2016.0016.8016.8010.53%5,700,601
Sep 3, 202516.0016.0015.2015.2015.201.47%323
Sep 2, 202514.0016.0013.0014.9814.9811.79%373
Sep 1, 202514.0014.0010.5013.4013.403.24%492
Aug 29, 202513.0514.0012.5012.9812.981.01%694
Aug 28, 202513.2013.2012.7012.8512.857.17%171
Aug 27, 202514.0014.0011.9911.9911.990.76%10,249
Aug 26, 202513.0013.0010.8711.9011.900.34%352
Aug 25, 202512.0012.0010.8711.8611.8617.43%473
Aug 22, 202513.5013.5010.1010.1010.10-15.83%159
Aug 21, 202512.5012.5011.9012.0012.001.27%266
Aug 20, 202513.0013.0011.8511.8511.85-407
Aug 19, 202512.0012.0010.0011.8511.85-1.25%270
Aug 15, 202510.0012.0010.0012.0012.0012.15%1,202
Aug 14, 202510.7012.0010.7010.7010.702.88%521