(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 11,55 | 11,81 | 11,52 | 11,61 | 3.200 | | 2002-08-13 | 00:00:00 | 11,55 | 12,39 | 11,55 | 12,04 | 42.300 | | 2002-08-14 | 00:00:00 | 12,04 | 12,04 | 11,30 | 11,30 | 23.000 | | 2002-08-15 | 00:00:00 | 11,50 | 11,51 | 11,20 | 11,20 | 22.600 | | 2002-08-16 | 00:00:00 | 11,88 | 11,89 | 11,25 | 11,40 | 35.200 | | 2002-08-19 | 00:00:00 | 11,65 | 11,65 | 11,10 | 11,10 | 3.100 | | 2002-08-20 | 00:00:00 | 11,38 | 11,65 | 11,38 | 11,65 | 2.100 | | 2002-08-21 | 00:00:00 | 11,74 | 11,97 | 11,51 | 11,60 | 16.400 | | 2002-08-22 | 00:00:00 | 11,78 | 11,78 | 11,31 | 11,70 | 27.100 | | 2002-08-23 | 00:00:00 | 11,94 | 11,94 | 11,36 | 11,60 | 39.000 | | 2002-08-26 | 00:00:00 | 11,70 | 11,80 | 11,59 | 11,60 | 11.200 | | 2002-08-27 | 00:00:00 | 11,44 | 11,94 | 11,40 | 11,44 | 44.700 | | 2002-08-28 | 00:00:00 | 11,69 | 11,70 | 11,21 | 11,21 | 13.600 | | 2002-08-29 | 00:00:00 | 11,30 | 11,63 | 10,90 | 11,62 | 88.300 | | 2002-08-30 | 00:00:00 | 11,66 | 12,10 | 11,60 | 12,08 | 82.000 | | 2002-09-02 | 00:00:00 | 12,00 | 12,03 | 11,73 | 12,03 | 4.100 | | 2002-09-03 | 00:00:00 | 11,73 | 11,73 | 11,15 | 11,30 | 10.800 | | 2002-09-04 | 00:00:00 | 11,79 | 11,79 | 11,07 | 11,15 | 78.200 | | 2002-09-05 | 00:00:00 | 11,15 | 11,15 | 10,47 | 10,65 | 42.400 | | 2002-09-06 | 00:00:00 | 10,70 | 10,70 | 10,30 | 10,40 | 27.200 | | 2002-09-09 | 00:00:00 | 10,70 | 10,75 | 10,65 | 10,65 | 13.800 | | 2002-09-10 | 00:00:00 | 11,23 | 10,90 | 10,50 | 10,80 | 17.100 | | 2002-09-11 | 00:00:00 | 11,19 | 11,19 | 10,86 | 10,86 | 1.000 | | 2002-09-12 | 00:00:00 | 10,70 | 10,91 | 10,50 | 10,89 | 12.800 | | 2002-09-13 | 00:00:00 | 10,89 | 10,89 | 10,32 | 10,32 | 9.700 | | 2002-09-16 | 00:00:00 | 10,70 | 10,70 | 9,70 | 9,71 | 27.300 | | 2002-09-17 | 00:00:00 | 10,10 | 10,10 | 9,81 | 9,97 | 8.200 | | 2002-09-18 | 00:00:00 | 9,99 | 10,35 | 9,71 | 10,18 | 20.300 | | 2002-09-19 | 00:00:00 | 10,10 | 10,20 | 9,95 | 10,00 | 21.900 | | 2002-09-20 | 00:00:00 | 10,20 | 10,20 | 9,80 | 9,80 | 15.600 | | 2002-09-23 | 00:00:00 | 9,88 | 9,98 | 9,50 | 9,98 | 12.000 | | 2002-09-24 | 00:00:00 | 9,51 | 9,90 | 9,31 | 9,31 | 33.700 | | 2002-09-25 | 00:00:00 | 9,60 | 10,00 | 9,60 | 9,99 | 9.900 | | 2002-09-26 | 00:00:00 | 10,00 | 10,00 | 9,88 | 10,00 | 3.200 | | 2002-09-27 | 00:00:00 | 9,70 | 9,70 | 8,53 | 8,91 | 38.100 | | 2002-09-30 | 00:00:00 | 8,51 | 8,95 | 8,26 | 8,95 | 13.200 | | 2002-10-01 | 00:00:00 | 8,63 | 9,05 | 8,53 | 9,05 | 68.200 | | 2002-10-02 | 00:00:00 | 9,01 | 9,01 | 8,50 | 8,50 | 17.800 | | 2002-10-03 | 00:00:00 | 8,89 | 8,89 | 8,51 | 8,89 | 4.400 | | 2002-10-04 | 00:00:00 | 9,30 | 9,30 | 8,92 | 9,00 | 8.500 | | 2002-10-07 | 00:00:00 | 9,00 | 9,36 | 8,65 | 8,65 | 10.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
