Skip to main content
Pettenati S.A. Industria Têxtil (BVMF:PTNT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.65
+0.08 (0.93%)
Dec 4, 2025, 10:03 AM GMT-3

BVMF:PTNT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.658.658.658.658.650.93%100
Dec 3, 20258.418.688.398.578.57-6.03%1,700
Nov 14, 20259.359.698.809.129.12-0.76%400
Nov 12, 20258.499.198.479.199.191.21%400
Nov 11, 20259.209.208.309.089.086.57%1,500
Nov 7, 20258.398.588.108.528.521.43%1,500
Nov 6, 20258.808.848.398.408.405.93%2,500
Nov 5, 20257.917.937.917.937.93-200
Nov 4, 20257.947.947.937.937.93-2.10%400
Nov 3, 20258.228.227.918.108.10-1,200
Oct 31, 20258.108.108.108.108.10-9.50%100
Oct 29, 20258.958.958.958.958.681.13%100
Oct 17, 20258.538.858.538.858.59-0.56%300
Oct 10, 20258.908.908.908.908.64-100
Oct 9, 20257.849.207.728.908.6418.51%23,100
Oct 8, 20257.947.947.517.517.29-4.21%400
Oct 7, 20257.847.847.847.847.610.13%100
Oct 6, 20257.787.847.787.837.602.35%500
Oct 3, 20257.607.657.607.657.422.82%200
Oct 2, 20257.157.507.157.447.223.05%3,300
Oct 1, 20257.587.587.207.227.01-5.87%5,400
Sep 30, 20257.737.737.557.677.44-1.03%1,200
Sep 29, 20257.897.987.757.757.52-0.26%1,200
Sep 26, 20257.897.977.777.777.541.97%800
Sep 25, 20257.637.797.627.627.39-5.22%3,600
Sep 24, 20258.048.048.048.047.80-100
Sep 23, 20258.178.297.758.047.80-1.95%7,300
Sep 22, 20258.238.238.088.207.96-3.07%900
Sep 18, 20258.468.468.468.468.211.68%100
Sep 17, 20258.228.328.228.328.07-900
Sep 16, 20258.328.328.328.328.070.48%100
Sep 15, 20258.238.288.228.288.030.98%600
Sep 12, 20258.338.338.208.207.96-3.19%900
Sep 11, 20258.278.478.278.478.222.05%400
Sep 10, 20258.188.308.188.308.05-0.72%400
Sep 9, 20258.328.448.268.368.11-1.88%1,100
Sep 5, 20258.198.588.178.528.275.32%3,200
Sep 4, 20258.258.258.088.097.85-0.74%1,200
Sep 3, 20258.408.408.018.157.91-4.90%2,500
Sep 2, 20258.598.598.358.578.326.20%300
Sep 1, 20258.668.668.078.077.83-7.24%2,300
Aug 29, 20258.758.758.618.708.440.23%700
Aug 28, 20258.879.088.508.688.42-1.70%2,100
Aug 27, 20259.139.138.838.838.57-0.56%300
Aug 26, 20258.818.888.808.888.620.79%700
Aug 25, 20258.968.968.818.818.55-2.97%400
Aug 22, 20259.089.089.089.088.812.25%100
Aug 21, 20258.888.888.888.888.62-1.22%4,500
Aug 20, 20259.029.248.998.998.72-3.02%1,100
Aug 18, 20259.279.279.279.279.00-0.11%3,700
Aug 13, 20259.259.309.189.289.01-6.17%600
Aug 12, 20259.109.899.109.899.607.38%900
Aug 11, 20259.179.219.179.218.94-1.39%600
Aug 8, 20259.2710.189.279.349.06-4,300
Aug 7, 20258.859.378.819.349.065.78%2,600
Aug 6, 20258.908.928.768.838.57-2.86%700
Aug 4, 20258.999.098.999.098.82-2.26%300
Aug 1, 20258.999.618.809.309.026.16%500
Jul 31, 20258.858.858.768.768.50-3.95%200
Jul 30, 20259.389.389.129.128.85-1.83%900
Jul 28, 20258.839.628.839.299.01-3.73%2,000
Jul 25, 20258.709.658.709.659.3613.26%1,700
Jul 24, 20258.528.528.528.528.27-4.70%200
Jul 23, 20258.518.948.518.948.68-0.33%400
Jul 10, 20258.998.998.978.978.704.79%200
Jul 9, 20258.568.568.568.568.31-1.61%100
Jul 7, 20258.798.798.708.708.44-2.36%300
Jul 3, 20259.079.078.838.918.651.60%600
Jul 2, 20258.849.078.738.778.51-3.41%900
Jun 30, 20258.829.088.819.088.810.44%700
Jun 27, 20259.049.049.049.048.770.56%100
Jun 26, 20258.998.998.998.998.72-1.43%100
Jun 25, 20258.879.128.849.128.853.28%1,500
Jun 24, 20258.778.998.768.838.57-4.13%1,200
Jun 23, 20259.369.368.959.218.942.56%300
Jun 20, 20258.988.988.988.988.710.34%600
Jun 18, 20259.009.098.958.958.68-4.58%300
Jun 13, 20259.389.389.389.389.102.40%100
Jun 6, 20259.169.169.169.168.895.90%100
Jun 5, 20259.009.008.658.658.391.76%300
Jun 4, 20258.708.708.508.508.25-200