Protinal C.A. (CCSE:PTN)
Venezuela
· Delayed Price · Currency is VES 66.50
-1.20 (-1.77%)
At close: Mar 6, 2026
Protinal C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.50 | 68.50 | 65.00 | 66.50 | 66.50 | -1.77% | 439 |
| Mar 5, 2026 | 69.80 | 69.80 | 67.70 | 67.70 | 67.70 | - | 521 |
| Mar 4, 2026 | 67.90 | 67.90 | 61.50 | 67.70 | 67.70 | -0.29% | 1,407 |
| Mar 3, 2026 | 70.00 | 70.00 | 61.50 | 67.90 | 67.90 | 4.46% | 337 |
| Mar 2, 2026 | 70.00 | 70.00 | 53.60 | 65.00 | 65.00 | 5.69% | 465 |
| Feb 27, 2026 | 63.40 | 68.00 | 60.00 | 61.50 | 61.50 | -2.23% | 511 |
| Feb 26, 2026 | 60.00 | 63.30 | 58.90 | 62.90 | 62.90 | 6.79% | 1,072 |
| Feb 25, 2026 | 63.40 | 63.40 | 55.50 | 58.90 | 58.90 | 10.71% | 332 |
| Feb 24, 2026 | 63.30 | 63.40 | 53.00 | 53.20 | 53.20 | - | 1,752 |
| Feb 23, 2026 | 63.00 | 63.00 | 53.00 | 53.20 | 53.20 | 0.38% | 588 |
| Feb 20, 2026 | 59.00 | 59.00 | 53.00 | 53.00 | 53.00 | -10.92% | 2,573 |
| Feb 19, 2026 | 60.00 | 60.00 | 54.50 | 59.50 | 59.50 | -0.83% | 1,037 |
| Feb 18, 2026 | 61.00 | 61.00 | 52.00 | 60.00 | 60.00 | 15.38% | 4,974 |
| Feb 13, 2026 | 51.40 | 53.50 | 46.40 | 52.00 | 52.00 | 12.07% | 11,261 |
| Feb 12, 2026 | 43.00 | 51.50 | 43.00 | 46.40 | 46.40 | 7.91% | 2,101 |
| Feb 11, 2026 | 45.00 | 51.00 | 34.50 | 43.00 | 43.00 | - | 252 |
| Feb 10, 2026 | 52.50 | 52.50 | 36.10 | 43.00 | 43.00 | -18.10% | 918 |
| Feb 9, 2026 | 65.90 | 71.50 | 52.50 | 52.50 | 52.50 | -19.85% | 662 |
| Feb 6, 2026 | 65.90 | 65.90 | 60.50 | 65.50 | 65.50 | 9.17% | 238 |
| Feb 5, 2026 | 58.00 | 62.00 | 55.00 | 60.00 | 60.00 | 6.19% | 899 |
| Feb 4, 2026 | 55.00 | 58.00 | 52.00 | 56.50 | 56.50 | 2.73% | 5,962 |
| Feb 3, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 6.80% | 7,254 |
| Feb 2, 2026 | 48.00 | 51.50 | 43.40 | 51.50 | 51.50 | 9.57% | 7,265 |
| Jan 30, 2026 | 43.50 | 47.65 | 43.40 | 47.00 | 47.00 | 8.29% | 646 |
| Jan 29, 2026 | 48.00 | 48.00 | 43.39 | 43.40 | 43.40 | -9.95% | 441 |
| Jan 28, 2026 | 52.00 | 52.00 | 47.90 | 48.20 | 48.20 | - | 116 |
| Jan 27, 2026 | 52.50 | 52.50 | 46.00 | 48.20 | 48.20 | - | 309 |
| Jan 26, 2026 | 48.20 | 52.50 | 48.00 | 48.20 | 48.20 | - | 119 |
| Jan 23, 2026 | 52.00 | 52.00 | 48.15 | 48.20 | 48.20 | -9.92% | 5,486 |
| Jan 22, 2026 | 53.40 | 53.40 | 48.20 | 53.50 | 53.50 | - | 329 |
| Jan 21, 2026 | 54.00 | 54.00 | 52.00 | 53.50 | 53.50 | -0.37% | 329 |
| Jan 20, 2026 | 50.00 | 54.00 | 49.00 | 53.70 | 53.70 | -0.74% | 549 |
| Jan 16, 2026 | 54.30 | 54.30 | 49.50 | 54.10 | 54.10 | -1.46% | 468 |
| Jan 15, 2026 | 55.00 | 55.50 | 52.50 | 54.90 | 54.90 | - | 1,059 |
| Jan 14, 2026 | 54.90 | 58.00 | 54.00 | 54.90 | 54.90 | - | 240 |
| Jan 13, 2026 | 50.28 | 55.20 | 50.28 | 54.90 | 54.90 | 9.20% | 721 |
| Jan 9, 2026 | 50.28 | 50.28 | 50.20 | 50.28 | 50.28 | 19.99% | 622 |
| Jan 8, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 2.95% | 285 |
| Jan 7, 2026 | 40.70 | 40.70 | 40.00 | 40.70 | 40.70 | 19.71% | 2,796 |
| Jan 6, 2026 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | 19.72% | 8,576 |
| Jan 5, 2026 | 23.50 | 28.40 | 21.00 | 28.40 | 28.40 | 19.83% | 3,990 |
| Jan 2, 2026 | 25.00 | 25.00 | 20.50 | 23.70 | 23.70 | 3.04% | 673 |
| Dec 30, 2025 | 20.00 | 23.95 | 19.00 | 23.00 | 23.00 | 15.00% | 38,185 |
| Dec 29, 2025 | 20.00 | 20.00 | 13.76 | 20.00 | 20.00 | 18.34% | 483 |
| Dec 26, 2025 | 17.00 | 17.00 | 15.50 | 16.90 | 16.90 | -0.59% | 1,097 |
| Dec 23, 2025 | 17.60 | 18.30 | 15.00 | 17.00 | 17.00 | 0.59% | 198 |
| Dec 22, 2025 | 18.00 | 18.00 | 13.70 | 16.90 | 16.90 | - | 1,675 |
| Dec 19, 2025 | 15.49 | 18.00 | 14.50 | 16.90 | 16.90 | 9.10% | 1,297 |
| Dec 18, 2025 | 15.40 | 15.49 | 15.40 | 15.49 | 15.49 | - | 1,796 |
| Dec 17, 2025 | 15.50 | 15.50 | 14.00 | 15.49 | 15.49 | -0.06% | 493 |
| Dec 16, 2025 | 15.00 | 15.50 | 14.80 | 15.50 | 15.50 | 10.71% | 700 |
| Dec 15, 2025 | 12.50 | 14.50 | 12.50 | 14.00 | 14.00 | -3.45% | 1,734 |
| Dec 12, 2025 | 14.30 | 15.00 | 14.30 | 14.50 | 14.50 | -6.45% | 930 |
| Dec 11, 2025 | 16.50 | 16.50 | 14.30 | 15.50 | 15.50 | -1.27% | 1,154 |
| Dec 10, 2025 | 16.50 | 16.50 | 15.40 | 15.70 | 15.70 | -6.27% | 838 |
| Dec 9, 2025 | 16.00 | 17.00 | 13.10 | 16.75 | 16.75 | 4.69% | 2,025 |
| Dec 5, 2025 | 16.10 | 16.10 | 15.00 | 16.00 | 16.00 | - | 118 |
| Dec 4, 2025 | 16.10 | 16.10 | 15.30 | 16.00 | 16.00 | - | 2,173 |
| Dec 3, 2025 | 15.30 | 16.10 | 15.30 | 16.00 | 16.00 | 4.58% | 189 |
| Dec 2, 2025 | 15.50 | 16.80 | 15.30 | 15.30 | 15.30 | -4.37% | 711 |
| Dec 1, 2025 | 18.00 | 18.00 | 15.50 | 16.00 | 16.00 | - | 413 |
| Nov 28, 2025 | 16.50 | 17.00 | 15.30 | 16.00 | 16.00 | -3.03% | 2,089 |
| Nov 27, 2025 | 16.00 | 17.00 | 15.00 | 16.50 | 16.50 | 6.40% | 876 |
| Nov 26, 2025 | 17.39 | 17.39 | 14.00 | 15.51 | 15.51 | -10.85% | 1,235 |
| Nov 25, 2025 | 18.00 | 18.70 | 16.00 | 17.40 | 17.40 | 11.51% | 3,513 |
| Nov 21, 2025 | 16.70 | 16.70 | 15.60 | 15.60 | 15.60 | -3.70% | 652 |
| Nov 20, 2025 | 16.50 | 17.00 | 16.20 | 16.20 | 16.20 | -4.65% | 1,295 |
| Nov 19, 2025 | 18.00 | 18.00 | 15.50 | 16.99 | 16.99 | -2.91% | 388 |
| Nov 18, 2025 | 18.00 | 18.00 | 15.05 | 17.50 | 17.50 | -6.91% | 697 |
| Nov 17, 2025 | 14.90 | 18.90 | 14.90 | 18.80 | 18.80 | 1.62% | 123 |
| Nov 14, 2025 | 17.00 | 18.90 | 14.00 | 18.50 | 18.50 | 8.82% | 289 |
| Nov 13, 2025 | 13.70 | 18.90 | 13.70 | 17.00 | 17.00 | - | 686 |
| Nov 12, 2025 | 17.70 | 17.70 | 14.00 | 17.00 | 17.00 | - | 377 |
| Nov 11, 2025 | 19.00 | 19.00 | 15.00 | 17.00 | 17.00 | -3.78% | 3,174 |
| Nov 10, 2025 | 19.90 | 19.90 | 17.67 | 17.67 | 17.67 | -6.47% | 416 |
| Nov 7, 2025 | 19.90 | 19.90 | 18.50 | 18.89 | 18.89 | -0.32% | 569 |
| Nov 6, 2025 | 20.00 | 20.00 | 18.00 | 18.95 | 18.95 | -4.77% | 1,004 |
| Nov 5, 2025 | 18.00 | 20.80 | 18.00 | 19.90 | 19.90 | 14.37% | 363 |
| Nov 4, 2025 | 17.50 | 17.50 | 14.50 | 17.40 | 17.40 | 0.06% | 820 |
| Nov 3, 2025 | 17.50 | 17.50 | 14.50 | 17.39 | 17.39 | -0.60% | 383 |
| Oct 31, 2025 | 17.50 | 17.50 | 15.00 | 17.50 | 17.50 | 0.60% | 696 |
| Oct 30, 2025 | 15.00 | 17.50 | 14.00 | 17.39 | 17.39 | 15.93% | 536 |
| Oct 29, 2025 | 17.00 | 17.40 | 15.00 | 15.00 | 15.00 | -11.76% | 9,600 |
| Oct 28, 2025 | 19.00 | 19.00 | 16.00 | 17.00 | 17.00 | -0.01% | 5,531 |
| 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 |