Protinal C.A. (CCSE:PTN)
Venezuela · Delayed Price · Currency is VES 10.50
+1.00 (10.53%)
At close: Aug 12, 2025
Protinal C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 2.15 | 2.15 | 2.10 | 2.16 | 2.16 | - | 211 |
| Jun 27, 2025 | 2.15 | 2.15 | 2.15 | 2.16 | 2.16 | - | 33 |
| Jun 26, 2025 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.37% | 1,026 |
| Jun 25, 2025 | 2.20 | 2.20 | 2.10 | 2.19 | 2.19 | 4.29% | 428 |
| Jun 20, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,205 |
| Jun 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.44% | 486 |
| Jun 18, 2025 | 2.10 | 2.10 | 1.85 | 2.05 | 2.05 | 10.81% | 992 |
| Jun 17, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 19.35% | 1,158 |
| Jun 13, 2025 | 2.00 | 2.09 | 1.55 | 1.55 | 1.55 | -19.69% | 691 |
| Jun 12, 2025 | 2.10 | 2.10 | 2.00 | 1.93 | 1.93 | - | 71 |
| Jun 11, 2025 | 1.70 | 2.00 | 1.55 | 1.93 | 1.93 | 2.12% | 639 |
| Jun 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 68 |
| Jun 9, 2025 | 1.90 | 2.00 | 1.89 | 1.89 | 1.89 | 2.16% | 340 |
| Jun 6, 2025 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | 10.45% | 7,339 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.52 | 1.68 | 1.68 | - | 152 |
| Jun 4, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 2,903 |
| Jun 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 585 |
| May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.52% | 592 |
| May 29, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 482 |