(Login BolsaPT & Canal Forex) |
|
 IPIRANGA PET-PN - [Ticker: PTIP4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PTIP4.SA de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 16,05 | 16,05 | 16,00 | 16,00 | 46.700 | | 2001-05-22 | 00:00:00 | 16,10 | 16,10 | 16,00 | 16,05 | 56.700 | | 2001-05-23 | 00:00:00 | 16,05 | 16,10 | 16,00 | 16,00 | 50.900 | | 2001-05-24 | 00:00:00 | 16,00 | 16,00 | 15,90 | 15,90 | 13.000 | | 2001-05-25 | 00:00:00 | 16,48 | 16,48 | 15,90 | 16,17 | 13.900 | | 2001-05-28 | 00:00:00 | 16,24 | 16,24 | 16,00 | 16,07 | 23.200 | | 2001-05-29 | 00:00:00 | 16,00 | 16,05 | 15,90 | 16,05 | 16.100 | | 2001-05-30 | 00:00:00 | 16,05 | 16,05 | 16,05 | 16,05 | 0 | | 2001-05-31 | 00:00:00 | 16,09 | 16,10 | 16,05 | 16,05 | 20.000 | | 2001-06-01 | 00:00:00 | 16,05 | 16,20 | 16,05 | 16,20 | 17.300 | | 2001-06-04 | 00:00:00 | 16,06 | 16,19 | 16,05 | 16,05 | 8.700 | | 2001-06-05 | 00:00:00 | 16,05 | 16,10 | 15,60 | 16,00 | 33.300 | | 2001-06-06 | 00:00:00 | 16,20 | 16,47 | 15,90 | 16,47 | 8.900 | | 2001-06-07 | 00:00:00 | 16,00 | 16,50 | 16,00 | 16,20 | 17.200 | | 2001-06-08 | 00:00:00 | 16,50 | 16,50 | 16,19 | 16,21 | 15.500 | | 2001-06-11 | 00:00:00 | 15,50 | 16,50 | 15,50 | 16,11 | 59.900 | | 2001-06-12 | 00:00:00 | 16,09 | 16,09 | 16,00 | 16,00 | 2.100 | | 2001-06-13 | 00:00:00 | 16,45 | 16,90 | 16,05 | 16,90 | 30.300 | | 2001-06-14 | 00:00:00 | 16,90 | 16,90 | 16,90 | 16,90 | 0 | | 2001-06-15 | 00:00:00 | 16,79 | 16,80 | 16,05 | 16,05 | 9.900 | | 2001-06-18 | 00:00:00 | 16,00 | 16,00 | 15,50 | 15,50 | 6.000 | | 2001-06-19 | 00:00:00 | 15,50 | 16,00 | 15,50 | 15,50 | 29.200 | | 2001-06-20 | 00:00:00 | 16,20 | 16,50 | 15,60 | 16,40 | 17.900 | | 2001-06-21 | 00:00:00 | 16,50 | 16,70 | 16,40 | 16,70 | 20.000 | | 2001-06-22 | 00:00:00 | 16,70 | 16,80 | 16,50 | 16,50 | 10.200 | | 2001-06-25 | 00:00:00 | 16,95 | 17,00 | 16,05 | 16,05 | 4.400 | | 2001-06-26 | 00:00:00 | 16,05 | 17,00 | 16,01 | 16,55 | 11.900 | | 2001-06-27 | 00:00:00 | 17,40 | 17,50 | 16,85 | 17,40 | 22.400 | | 2001-06-28 | 00:00:00 | 17,60 | 17,75 | 17,60 | 17,75 | 600 | | 2001-06-29 | 00:00:00 | 17,60 | 17,70 | 17,30 | 17,70 | 11.600 | | 2001-07-02 | 00:00:00 | 17,40 | 17,50 | 17,00 | 17,01 | 20.800 | | 2001-07-03 | 00:00:00 | 17,35 | 17,35 | 17,00 | 17,00 | 2.800 | | 2001-07-04 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | | 2001-07-05 | 00:00:00 | 16,78 | 16,90 | 16,00 | 16,90 | 19.500 | | 2001-07-06 | 00:00:00 | 16,80 | 16,80 | 16,00 | 16,02 | 4.300 | | 2001-07-09 | 00:00:00 | 16,02 | 16,02 | 16,02 | 16,02 | 0 | | 2001-07-10 | 00:00:00 | 16,89 | 16,89 | 16,00 | 16,01 | 24.500 | | 2001-07-11 | 00:00:00 | 16,00 | 16,70 | 16,00 | 16,70 | 16.600 | | 2001-07-12 | 00:00:00 | 16,50 | 17,00 | 16,20 | 16,20 | 5.700 | | 2001-07-13 | 00:00:00 | 16,30 | 16,50 | 16,20 | 16,40 | 3.800 | | 2001-07-16 | 00:00:00 | 16,40 | 16,40 | 16,03 | 16,19 | 24.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
