Protinal C.A. (CCSE:PTN)
Venezuela · Delayed Price · Currency is VES 16.50
-2.50 (-13.16%)
At close: Oct 3, 2025
Protinal C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |