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 |