Protinal C.A. (CCSE:PTN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 19.00 | 19.00 | 15.30 | 17.00 | 17.00 | -9.09% | 5,391 |
| Oct 24, 2025 | 18.50 | 18.75 | 17.50 | 18.70 | 18.70 | 1.08% | 858 |
| Oct 23, 2025 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | 2.78% | 696 |
| Oct 22, 2025 | 17.90 | 18.00 | 16.10 | 18.00 | 18.00 | 0.56% | 781 |
| Oct 21, 2025 | 18.90 | 18.90 | 15.00 | 17.90 | 17.90 | 5.29% | 1,401 |
| Oct 17, 2025 | 18.00 | 18.50 | 16.00 | 17.00 | 17.00 | -5.56% | 1,069 |
| Oct 16, 2025 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 4.05% | 2,459 |
| Oct 15, 2025 | 16.00 | 17.50 | 16.00 | 17.30 | 17.30 | -1.14% | 3,131 |
| Oct 14, 2025 | 17.50 | 18.00 | 16.00 | 17.50 | 17.50 | 2.94% | 2,637 |
| Oct 13, 2025 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | -2.86% | 3,773 |
| Oct 10, 2025 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | 1.42% | 738 |
| Oct 9, 2025 | 18.00 | 18.00 | 15.50 | 17.26 | 17.26 | -4.14% | 379 |
| Oct 8, 2025 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 2,106 |
| Oct 7, 2025 | 18.90 | 18.90 | 15.50 | 17.00 | 17.00 | -5.56% | 449 |
| Oct 6, 2025 | 18.90 | 18.90 | 15.21 | 18.00 | 18.00 | 9.09% | 2,536 |
| Oct 3, 2025 | 19.00 | 20.00 | 16.00 | 16.50 | 16.50 | -13.16% | 2,240 |
| Oct 2, 2025 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | - | 261 |
| Oct 1, 2025 | 21.00 | 21.50 | 15.00 | 19.00 | 19.00 | 2.70% | 1,101 |
| Sep 30, 2025 | 19.30 | 19.50 | 17.00 | 18.50 | 18.50 | -4.15% | 2,370 |
| Sep 29, 2025 | 21.80 | 21.80 | 17.10 | 19.30 | 19.30 | -1.03% | 539 |
| Sep 26, 2025 | 22.00 | 22.00 | 17.50 | 19.50 | 19.50 | -2.50% | 807 |
| Sep 25, 2025 | 22.00 | 22.00 | 17.01 | 20.00 | 20.00 | - | 405 |
| Sep 24, 2025 | 21.00 | 21.00 | 19.40 | 20.00 | 20.00 | -4.76% | 321 |
| Sep 23, 2025 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | - | 19 |
| Sep 22, 2025 | 21.00 | 24.00 | 16.90 | 21.00 | 21.00 | - | 1,517 |
| Sep 19, 2025 | 21.50 | 21.80 | 20.00 | 21.00 | 21.00 | 15.38% | 464 |
| Sep 18, 2025 | 25.50 | 25.50 | 18.20 | 18.20 | 18.20 | -18.75% | 247 |
| Sep 17, 2025 | 27.50 | 27.50 | 22.20 | 22.40 | 22.40 | -2.61% | 1,302 |
| Sep 16, 2025 | 29.50 | 29.50 | 23.00 | 23.00 | 23.00 | -22.03% | 844 |
| Sep 12, 2025 | 32.00 | 32.00 | 27.00 | 29.50 | 29.50 | - | 422 |
| Sep 11, 2025 | 27.00 | 32.00 | 27.00 | 29.50 | 29.50 | 18.00% | 367 |
| 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 |