Pettenati SA Industria Textil (PTNT3)

PTNT3
🏛️ 브라질 →
7.84
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 7.84 7.84 7.84 7.84 0.0M
2025-10-06 7.78 7.84 7.78 7.83 0.0M
2025-10-03 7.60 7.65 7.60 7.65 0.0M
2025-10-02 7.15 7.50 7.15 7.44 0.0M
2025-10-01 7.58 7.58 7.20 7.22 0.0M
2025-09-30 7.73 7.73 7.55 7.67 0.0M
2025-09-29 7.89 7.98 7.80 7.75 0.0M
2025-09-26 7.89 7.97 7.77 7.77 0.0M
2025-09-25 7.63 7.79 7.63 7.77 0.0M
2025-09-24 8.04 8.04 8.04 8.04 0.0M
2025-09-23 8.17 8.29 7.75 8.04 0.0M
2025-09-22 8.23 8.23 8.08 8.20 0.0M
2025-09-18 8.46 8.46 8.46 8.46 0.0M
2025-09-17 8.22 8.32 8.22 8.32 0.0M
2025-09-16 8.32 8.32 8.32 8.32 0.0M
2025-09-15 8.23 8.28 8.22 8.28 0.0M
2025-09-12 8.33 8.33 8.20 8.20 0.0M
2025-09-11 8.27 8.47 8.27 8.47 0.0M
2025-09-10 8.18 8.30 8.18 8.30 0.0M
2025-09-09 8.32 8.44 8.26 8.36 0.0M
2025-09-05 8.19 8.58 8.17 8.52 0.0M
2025-09-04 8.25 8.25 8.08 8.09 0.0M
2025-09-03 8.40 8.40 8.01 8.15 0.0M
2025-09-02 8.59 8.59 8.35 8.57 0.0M
2025-09-01 8.66 8.66 8.07 8.07 0.0M
2025-08-29 8.75 8.75 8.61 8.70 0.0M
2025-08-28 8.87 9.08 8.50 8.68 0.0M
2025-08-27 9.13 9.13 8.83 8.83 0.0M
2025-08-26 8.81 8.88 8.80 8.88 0.0M
2025-08-25 8.96 8.96 8.81 8.81 0.0M
2025-08-22 9.08 9.08 9.08 9.08 0.0M
2025-08-21 8.88 8.88 8.88 8.88 0.0M
2025-08-20 9.02 9.24 8.99 8.99 0.0M
2025-08-18 9.27 9.27 9.27 9.27 0.0M
2025-08-13 9.25 9.30 9.18 9.28 0.0M
2025-08-12 9.10 9.89 9.10 9.89 0.0M
2025-08-11 9.17 9.21 9.17 9.21 0.0M
2025-08-08 9.27 10.18 9.27 9.34 0.0M
2025-08-07 8.85 9.37 8.81 9.34 0.0M
2025-08-06 8.90 8.92 8.76 8.83 0.0M
2025-08-04 8.99 9.09 8.99 9.09 0.0M
2025-08-01 8.99 9.61 8.80 9.30 0.0M
2025-07-31 8.85 8.85 8.76 8.76 0.0M
2025-07-30 9.38 9.38 9.12 9.12 0.0M
2025-07-28 8.83 9.62 8.83 9.29 0.0M
2025-07-25 8.70 9.65 8.70 9.65 0.0M
2025-07-24 8.52 8.52 8.52 8.52 0.0M
2025-07-23 8.51 8.94 8.51 8.94 0.0M
2025-07-10 8.99 8.99 8.97 8.97 0.0M
2025-07-09 8.56 8.56 8.56 8.56 0.0M
2025-07-07 8.79 8.79 8.70 8.70 0.0M
2025-07-03 9.07 9.07 8.83 8.91 0.0M
2025-07-02 8.84 9.07 8.73 8.77 0.0M
2025-06-30 8.82 9.08 8.81 9.08 0.0M
2025-06-27 9.04 9.04 9.04 9.04 0.0M
2025-06-26 8.99 8.99 8.99 8.99 0.0M
2025-06-25 8.87 9.12 8.84 9.12 0.0M
2025-06-24 8.77 8.99 8.76 8.83 0.0M
2025-06-23 9.36 9.36 8.95 9.21 0.0M
2025-06-20 8.98 8.98 8.98 8.98 0.0M
2025-06-18 9.00 9.09 8.95 8.95 0.0M
2025-06-13 9.38 9.38 9.38 9.38 0.0M
2025-06-06 9.16 9.16 9.16 9.16 0.0M
2025-06-05 9.00 9.00 8.65 8.65 0.0M
2025-06-04 8.70 8.70 8.50 8.50 0.0M
2025-06-03 8.50 8.50 8.50 8.50 0.0M
2025-06-02 8.96 8.96 8.96 8.96 0.0M
2025-05-30 8.72 9.00 8.64 9.00 0.0M
2025-05-29 8.89 8.89 8.80 8.80 0.0M
2025-05-28 8.93 8.98 8.87 8.98 0.0M
2025-05-21 9.26 9.26 9.26 9.26 0.0M
2025-05-20 9.10 9.11 8.95 8.95 0.0M
2025-05-19 9.31 9.31 9.05 9.05 0.0M
2025-05-16 9.44 9.44 9.04 9.36 0.0M
2025-05-15 9.33 9.33 9.18 9.18 0.0M
2025-05-14 9.12 9.51 9.03 9.14 0.0M
2025-05-13 9.19 9.19 8.94 8.94 0.0M
2025-05-12 9.37 9.37 9.03 9.23 0.0M
2025-05-09 9.37 9.37 9.14 9.16 0.0M
2025-05-08 8.90 9.00 8.90 9.00 0.0M
2025-05-07 8.74 9.08 8.54 8.83 0.0M
2025-05-06 8.99 9.31 8.99 9.10 0.0M
2025-05-05 9.37 9.58 9.37 9.39 0.0M
2025-05-02 8.91 8.91 8.90 8.90 0.0M
2025-04-30 9.20 9.22 8.90 8.90 0.0M
2025-04-29 8.96 9.00 8.95 9.00 0.0M
2025-04-28 8.92 9.07 8.92 9.07 0.0M
2025-04-23 9.09 9.09 9.09 9.09 0.0M
2025-04-17 9.00 9.00 9.00 9.00 0.0M
2025-04-16 9.15 9.15 9.00 9.00 0.0M
2025-04-15 9.04 9.05 9.00 9.00 0.0M
2025-04-14 9.04 9.05 9.04 9.05 0.0M
2025-04-09 8.60 9.32 8.60 9.11 0.0M
2025-04-08 9.19 9.19 9.19 9.19 0.0M
2025-04-07 9.07 9.09 8.95 9.09 0.0M
2025-04-04 9.44 9.44 9.25 9.27 0.0M
2025-04-03 9.11 9.39 9.11 9.37 0.0M
2025-03-27 9.20 9.74 9.19 9.74 0.0M
2025-03-25 9.80 9.80 9.80 9.80 0.0M
2025-03-24 10.00 10.00 9.50 9.50 0.0M
2025-03-21 9.37 9.90 9.14 9.90 0.0M
2025-03-20 8.81 8.85 8.80 8.85 0.0M
2025-03-18 8.82 8.82 8.80 8.80 0.0M
2025-03-17 9.18 9.19 8.99 9.14 0.0M
2025-03-14 9.05 9.22 9.04 9.22 0.0M
2025-03-13 9.20 9.20 9.10 9.18 0.0M
2025-03-12 9.11 9.11 9.07 9.07 0.0M
2025-03-11 9.01 9.27 9.01 9.04 0.0M
2025-03-10 9.03 9.24 9.02 9.17 0.0M
2025-03-07 9.45 9.45 9.45 9.45 0.0M
2025-03-06 9.35 9.35 9.35 9.35 0.0M
2025-02-28 9.10 9.49 9.05 9.24 0.0M
2025-02-27 8.91 9.14 8.91 9.12 0.0M
2025-02-21 9.28 9.28 9.28 9.28 0.0M
2025-02-20 9.29 9.29 9.06 9.06 0.0M
2025-02-19 9.37 9.37 8.93 8.93 0.0M
2025-02-17 9.29 9.95 9.11 9.11 0.0M
2025-02-14 9.29 9.29 9.29 9.29 0.0M
2025-02-13 9.14 9.14 9.14 9.14 0.0M
2025-02-12 8.92 8.99 8.86 8.99 0.0M
2025-02-11 9.09 9.09 9.09 9.09 0.0M
2025-02-10 8.83 9.18 8.83 9.09 0.0M
2025-02-07 9.00 9.00 9.00 9.00 0.0M
2025-02-06 9.24 9.24 9.00 9.07 0.0M
2025-02-05 9.29 9.29 9.03 9.04 0.0M
2025-02-04 9.10 9.10 9.10 9.10 0.0M
2025-02-03 9.30 9.50 9.10 9.10 0.0M
2025-01-31 9.40 9.90 9.25 9.90 0.0M
2025-01-30 9.75 10.10 9.75 10.10 0.0M
2025-01-29 8.31 9.75 8.31 9.75 0.0M
2025-01-24 7.83 8.80 7.83 8.80 0.0M
2025-01-23 7.96 7.98 7.80 7.98 0.0M
2025-01-22 7.73 7.94 7.73 7.83 0.0M
2025-01-21 7.60 7.82 7.60 7.82 0.0M
2025-01-20 7.71 7.85 7.63 7.75 0.0M
2025-01-16 7.60 7.60 7.60 7.60 0.0M
2025-01-15 7.87 8.20 7.70 7.71 0.0M
2025-01-14 7.89 7.89 7.60 7.60 0.0M
2025-01-13 7.40 7.90 7.36 7.57 0.0M
2025-01-10 7.35 7.51 7.10 7.44 0.0M
2025-01-09 7.88 7.88 7.42 7.42 0.0M
2025-01-08 7.61 7.95 7.46 7.46 0.0M
2025-01-07 7.96 7.96 7.50 7.96 0.0M
2025-01-06 8.30 8.44 7.58 7.66 0.0M
2025-01-03 8.38 8.38 8.38 8.38 0.0M