Protinal C.A. (CCSE:PTN)
Venezuela
· Delayed Price · Currency is VES 16.00
0.00 (0.00%)
At close: Dec 5, 2025
Protinal C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |