PETZ3.SAPETZ3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/6/2026 | $4.39 | $4.39 | $4.39 | $4.39 | - |
| 1/5/2026 | $4.39 | $4.39 | $4.39 | $4.39 | - |
| 1/2/2026 | $4.39 | $4.54 | $4.35 | $4.39 | 5.32M |
| 12/30/2025 | $4.32 | $4.38 | $4.28 | $4.34 | 2.55M |
| 12/29/2025 | $4.12 | $4.37 | $4.12 | $4.26 | 23.16M |
| 12/26/2025 | $4.17 | $4.26 | $4.15 | $4.18 | 2.40M |
| 12/23/2025 | $4.12 | $4.31 | $4.08 | $4.23 | 4.51M |
| 12/22/2025 | $4.20 | $4.25 | $4.04 | $4.11 | 67.04M |
| 12/19/2025 | $4.37 | $4.39 | $4.20 | $4.21 | 8.05M |
| 12/18/2025 | $4.40 | $4.52 | $4.35 | $4.36 | 5.70M |
| 12/17/2025 | $4.54 | $4.57 | $4.34 | $4.38 | 10.18M |
| 12/16/2025 | $4.58 | $4.60 | $4.40 | $4.60 | 8.26M |
| 12/15/2025 | $4.51 | $4.60 | $4.46 | $4.57 | 5.17M |
| 12/12/2025 | $4.45 | $4.52 | $4.33 | $4.48 | 5.57M |
| 12/11/2025 | $4.33 | $4.45 | $4.31 | $4.45 | 4.87M |
| 12/10/2025 | $4.23 | $4.47 | $4.18 | $4.35 | 12.16M |
| 12/9/2025 | $4.13 | $4.29 | $3.98 | $4.17 | 7.40M |
| 12/8/2025 | $4.20 | $4.26 | $4.08 | $4.13 | 5.73M |
| 12/5/2025 | $4.72 | $4.75 | $4.10 | $4.10 | 21.29M |
| 12/4/2025 | $4.94 | $4.94 | $4.71 | $4.71 | 5.69M |
| 12/3/2025 | $4.62 | $4.95 | $4.60 | $4.88 | 7.95M |
| 12/2/2025 | $4.60 | $4.65 | $4.55 | $4.57 | 7.90M |
| 12/1/2025 | $4.45 | $4.66 | $4.36 | $4.66 | 5.76M |
| 11/28/2025 | $4.29 | $4.45 | $4.27 | $4.45 | 3.63M |
| 11/27/2025 | $4.30 | $4.33 | $4.25 | $4.30 | 6.61M |
| 11/26/2025 | $4.20 | $4.33 | $4.18 | $4.30 | 7.50M |
| 11/25/2025 | $4.02 | $4.24 | $4.00 | $4.24 | 3.87M |
| 11/24/2025 | $3.99 | $4.04 | $3.98 | $4.02 | 1.57M |
| 11/21/2025 | $4.00 | $4.02 | $3.95 | $4.01 | 2.65M |
| 11/19/2025 | $4.00 | $4.05 | $3.98 | $4.00 | 1.26M |
| 11/18/2025 | $4.00 | $4.07 | $3.96 | $4.04 | 4.07M |
| 11/17/2025 | $4.01 | $4.08 | $3.98 | $4.01 | 2.69M |
| 11/14/2025 | $3.97 | $4.08 | $3.97 | $4.03 | 2.28M |
| 11/13/2025 | $4.09 | $4.09 | $3.98 | $4.02 | 2.48M |
| 11/12/2025 | $4.08 | $4.11 | $4.02 | $4.07 | 2.61M |
| 11/11/2025 | $4.09 | $4.15 | $4.08 | $4.10 | 4.00M |
| 11/10/2025 | $3.97 | $4.10 | $3.94 | $4.07 | 6.55M |
| 11/7/2025 | $3.97 | $3.97 | $3.89 | $3.95 | 2.25M |
| 11/6/2025 | $3.83 | $4.00 | $3.80 | $3.95 | 7.79M |
| 11/5/2025 | $3.77 | $3.82 | $3.76 | $3.78 | 2.03M |
| 11/4/2025 | $3.77 | $3.80 | $3.76 | $3.77 | 1.07M |
| 11/3/2025 | $3.73 | $3.82 | $3.72 | $3.80 | 3.00M |
| 10/31/2025 | $3.70 | $3.72 | $3.67 | $3.72 | 3.06M |
| 10/30/2025 | $3.68 | $3.72 | $3.67 | $3.71 | 1.35M |
| 10/29/2025 | $3.69 | $3.74 | $3.68 | $3.70 | 2.32M |
| 10/28/2025 | $3.69 | $3.72 | $3.67 | $3.70 | 2.58M |
| 10/27/2025 | $3.75 | $3.76 | $3.69 | $3.69 | 2.19M |
| 10/24/2025 | $3.71 | $3.74 | $3.70 | $3.70 | 1.87M |
| 10/23/2025 | $3.75 | $3.75 | $3.68 | $3.72 | 2.71M |
| 10/22/2025 | $3.62 | $3.65 | $3.61 | $3.65 | 2.06M |
| 10/21/2025 | $3.68 | $3.69 | $3.61 | $3.61 | 2.31M |
| 10/20/2025 | $3.70 | $3.73 | $3.66 | $3.66 | 2.39M |