(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-29 | 00:00:00 | 14,14 | 14,19 | 14,00 | 14,08 | 91.600 | | 2003-12-30 | 00:00:00 | 14,00 | 14,50 | 14,00 | 14,10 | 62.200 | | 2003-12-31 | 00:00:00 | 14,10 | 14,10 | 14,10 | 14,10 | 0 | | 2004-01-01 | 00:00:00 | 14,10 | 14,10 | 14,10 | 14,10 | 0 | | 2004-01-02 | 00:00:00 | 14,10 | 15,10 | 14,10 | 14,92 | 62.500 | | 2004-01-05 | 00:00:00 | 15,31 | 16,30 | 15,31 | 16,20 | 94.400 | | 2004-01-06 | 00:00:00 | 16,50 | 16,70 | 16,10 | 16,62 | 98.300 | | 2004-01-07 | 00:00:00 | 16,50 | 17,50 | 16,20 | 17,05 | 150.600 | | 2004-01-08 | 00:00:00 | 17,85 | 18,80 | 17,50 | 18,64 | 292.100 | | 2004-01-09 | 00:00:00 | 18,50 | 20,00 | 17,80 | 19,30 | 377.700 | | 2004-01-12 | 00:00:00 | 19,60 | 19,60 | 18,50 | 19,10 | 197.900 | | 2004-01-13 | 00:00:00 | 18,72 | 19,26 | 18,70 | 19,25 | 75.500 | | 2004-01-14 | 00:00:00 | 19,26 | 19,71 | 17,80 | 19,71 | 157.100 | | 2004-01-15 | 00:00:00 | 19,00 | 19,60 | 18,85 | 18,90 | 94.300 | | 2004-01-16 | 00:00:00 | 18,89 | 19,48 | 18,50 | 18,50 | 34.400 | | 2004-01-19 | 00:00:00 | 18,50 | 18,70 | 17,91 | 18,55 | 39.100 | | 2004-01-20 | 00:00:00 | 18,06 | 19,41 | 18,06 | 19,41 | 55.400 | | 2004-01-21 | 00:00:00 | 19,40 | 19,40 | 18,64 | 18,65 | 91.300 | | 2004-01-22 | 00:00:00 | 18,00 | 18,88 | 18,00 | 18,60 | 109.800 | | 2004-01-23 | 00:00:00 | 18,15 | 18,88 | 18,11 | 18,50 | 31.200 | | 2004-01-26 | 00:00:00 | 18,70 | 19,39 | 18,25 | 19,18 | 1.065.400 | | 2004-01-27 | 00:00:00 | 19,39 | 19,50 | 18,75 | 19,19 | 66.700 | | 2004-01-28 | 00:00:00 | 18,61 | 19,45 | 18,10 | 19,00 | 80.000 | | 2004-01-29 | 00:00:00 | 19,00 | 19,29 | 17,20 | 17,70 | 63.300 | | 2004-01-30 | 00:00:00 | 17,30 | 17,60 | 16,52 | 16,52 | 150.400 | | 2004-02-02 | 00:00:00 | 16,00 | 16,02 | 15,00 | 15,82 | 138.500 | | 2004-02-03 | 00:00:00 | 16,30 | 17,80 | 16,00 | 16,34 | 120.600 | | 2004-02-04 | 00:00:00 | 17,29 | 17,29 | 15,30 | 15,51 | 64.000 | | 2004-02-05 | 00:00:00 | 15,83 | 15,83 | 14,80 | 14,90 | 94.100 | | 2004-02-06 | 00:00:00 | 14,16 | 15,49 | 14,16 | 15,21 | 51.900 | | 2004-02-09 | 00:00:00 | 15,55 | 15,65 | 14,76 | 14,81 | 76.500 | | 2004-02-10 | 00:00:00 | 14,56 | 15,00 | 14,00 | 15,00 | 131.100 | | 2004-02-11 | 00:00:00 | 15,01 | 15,60 | 14,63 | 15,50 | 186.400 | | 2004-02-12 | 00:00:00 | 15,80 | 16,25 | 15,60 | 15,80 | 192.500 | | 2004-02-13 | 00:00:00 | 15,90 | 16,10 | 14,71 | 15,00 | 116.500 | | 2004-02-16 | 00:00:00 | 14,90 | 15,00 | 14,60 | 14,70 | 11.800 | | 2004-02-17 | 00:00:00 | 15,30 | 15,90 | 14,35 | 15,59 | 133.900 | | 2004-02-18 | 00:00:00 | 15,60 | 15,92 | 14,85 | 14,95 | 150.600 | | 2004-02-19 | 00:00:00 | 14,70 | 14,70 | 13,81 | 14,10 | 284.900 | | 2004-02-20 | 00:00:00 | 13,80 | 14,30 | 13,50 | 14,30 | 74.500 | | 2004-02-23 | 00:00:00 | 14,30 | 14,30 | 14,30 | 14,30 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
