(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 9,00 | 9,36 | 8,65 | 8,65 | 10.100 | | 2002-10-08 | 00:00:00 | 8,51 | 9,00 | 8,51 | 8,90 | 38.000 | | 2002-10-09 | 00:00:00 | 8,90 | 8,98 | 8,31 | 8,31 | 17.800 | | 2002-10-10 | 00:00:00 | 8,70 | 8,98 | 8,70 | 8,72 | 40.500 | | 2002-10-11 | 00:00:00 | 8,95 | 9,00 | 8,79 | 9,00 | 51.200 | | 2002-10-14 | 00:00:00 | 8,90 | 8,90 | 8,00 | 8,00 | 42.100 | | 2002-10-15 | 00:00:00 | 8,05 | 8,05 | 7,60 | 7,69 | 56.900 | | 2002-10-16 | 00:00:00 | 7,80 | 7,80 | 7,17 | 7,25 | 44.800 | | 2002-10-17 | 00:00:00 | 7,50 | 8,19 | 7,50 | 7,90 | 13.700 | | 2002-10-18 | 00:00:00 | 7,99 | 8,00 | 7,60 | 7,90 | 49.800 | | 2002-10-21 | 00:00:00 | 7,90 | 7,99 | 7,75 | 7,86 | 79.000 | | 2002-10-22 | 00:00:00 | 7,75 | 7,85 | 7,56 | 7,71 | 30.600 | | 2002-10-23 | 00:00:00 | 7,72 | 7,90 | 7,61 | 7,90 | 67.300 | | 2002-10-24 | 00:00:00 | 7,90 | 7,97 | 7,75 | 7,94 | 297.300 | | 2002-10-25 | 00:00:00 | 7,90 | 8,20 | 7,82 | 8,20 | 265.800 | | 2002-10-28 | 00:00:00 | 8,15 | 8,24 | 7,91 | 8,00 | 147.600 | | 2002-10-29 | 00:00:00 | 7,97 | 8,02 | 7,81 | 7,82 | 48.100 | | 2002-10-30 | 00:00:00 | 7,98 | 8,30 | 7,98 | 8,20 | 27.300 | | 2002-10-31 | 00:00:00 | 8,23 | 8,50 | 8,23 | 8,40 | 56.000 | | 2002-11-01 | 00:00:00 | 8,40 | 8,51 | 8,20 | 8,40 | 30.800 | | 2002-11-04 | 00:00:00 | 8,44 | 8,80 | 8,40 | 8,40 | 105.200 | | 2002-11-05 | 00:00:00 | 8,40 | 8,55 | 8,35 | 8,40 | 29.100 | | 2002-11-06 | 00:00:00 | 8,33 | 8,35 | 8,06 | 8,10 | 25.200 | | 2002-11-07 | 00:00:00 | 8,20 | 8,28 | 8,05 | 8,12 | 69.400 | | 2002-11-08 | 00:00:00 | 8,39 | 8,39 | 8,18 | 8,18 | 42.500 | | 2002-11-11 | 00:00:00 | 8,38 | 8,38 | 8,17 | 8,17 | 11.000 | | 2002-11-12 | 00:00:00 | 8,15 | 8,15 | 7,81 | 7,90 | 22.900 | | 2002-11-13 | 00:00:00 | 7,85 | 8,00 | 7,80 | 8,00 | 11.600 | | 2002-11-14 | 00:00:00 | 7,71 | 7,99 | 7,60 | 7,62 | 23.600 | | 2002-11-15 | 00:00:00 | 7,62 | 7,62 | 7,62 | 7,62 | 0 | | 2002-11-18 | 00:00:00 | 7,78 | 7,88 | 7,65 | 7,81 | 19.800 | | 2002-11-19 | 00:00:00 | 7,75 | 8,00 | 7,75 | 7,90 | 29.600 | | 2002-11-20 | 00:00:00 | 8,19 | 8,19 | 7,50 | 7,87 | 123.700 | | 2002-11-21 | 00:00:00 | 7,80 | 7,90 | 7,64 | 7,77 | 58.600 | | 2002-11-22 | 00:00:00 | 7,70 | 7,75 | 7,57 | 7,65 | 14.600 | | 2002-11-25 | 00:00:00 | 7,75 | 7,75 | 7,51 | 7,70 | 20.700 | | 2002-11-26 | 00:00:00 | 7,70 | 7,70 | 7,39 | 7,40 | 33.600 | | 2002-11-27 | 00:00:00 | 7,40 | 7,50 | 7,15 | 7,25 | 38.800 | | 2002-11-28 | 00:00:00 | 7,21 | 7,40 | 7,20 | 7,21 | 11.200 | | 2002-11-29 | 00:00:00 | 7,21 | 7,48 | 7,00 | 7,14 | 90.800 | | 2002-12-02 | 00:00:00 | 7,10 | 7,27 | 7,10 | 7,27 | 27.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
