(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 | | 2004-08-09 | 00:00:00 | 14,50 | 14,50 | 13,86 | 14,14 | 90.200 | | 2004-08-10 | 00:00:00 | 14,15 | 14,44 | 14,10 | 14,44 | 63.700 | | 2004-08-11 | 00:00:00 | 14,06 | 14,45 | 13,90 | 14,29 | 54.100 | | 2004-08-12 | 00:00:00 | 14,00 | 14,20 | 13,85 | 13,99 | 30.100 | | 2004-08-13 | 00:00:00 | 14,00 | 14,15 | 13,81 | 13,90 | 210.200 | | 2004-08-16 | 00:00:00 | 13,80 | 14,19 | 13,66 | 14,18 | 24.300 | | 2004-08-17 | 00:00:00 | 14,20 | 14,50 | 14,14 | 14,37 | 102.600 | | 2004-08-18 | 00:00:00 | 14,14 | 14,87 | 14,14 | 14,79 | 139.000 | | 2004-08-19 | 00:00:00 | 14,79 | 14,95 | 14,45 | 14,91 | 171.600 | | 2004-08-20 | 00:00:00 | 14,95 | 15,49 | 14,65 | 15,41 | 96.000 | | 2004-08-23 | 00:00:00 | 15,41 | 15,90 | 15,10 | 15,55 | 80.100 | | 2004-08-24 | 00:00:00 | 15,60 | 15,99 | 15,50 | 15,75 | 94.200 | | 2004-08-25 | 00:00:00 | 15,75 | 16,00 | 15,41 | 16,00 | 59.200 | | 2004-08-26 | 00:00:00 | 16,00 | 16,00 | 15,20 | 15,42 | 41.600 | | 2004-08-27 | 00:00:00 | 15,37 | 15,95 | 15,11 | 15,40 | 29.500 | | 2004-08-30 | 00:00:00 | 15,17 | 15,80 | 15,10 | 15,67 | 55.900 | | 2004-08-31 | 00:00:00 | 15,83 | 15,83 | 15,45 | 15,50 | 42.900 | | 2004-09-01 | 00:00:00 | 15,83 | 15,88 | 15,20 | 15,28 | 78.300 | | 2004-09-02 | 00:00:00 | 15,21 | 15,80 | 15,10 | 15,80 | 41.900 | | 2004-09-03 | 00:00:00 | 15,88 | 15,88 | 15,30 | 15,40 | 23.500 | | 2004-09-06 | 00:00:00 | 15,41 | 15,70 | 15,40 | 15,69 | 6.000 | | 2004-09-07 | 00:00:00 | 15,69 | 15,69 | 15,69 | 15,69 | 0 | | 2004-09-08 | 00:00:00 | 15,69 | 16,10 | 15,61 | 15,61 | 44.500 | | 2004-09-09 | 00:00:00 | 15,53 | 15,53 | 15,22 | 15,47 | 45.700 | | 2004-09-10 | 00:00:00 | 15,22 | 15,31 | 14,90 | 15,10 | 77.900 | | 2004-09-13 | 00:00:00 | 15,10 | 15,49 | 14,92 | 15,02 | 29.700 | | 2004-09-14 | 00:00:00 | 15,05 | 15,41 | 15,05 | 15,41 | 44.900 | | 2004-09-15 | 00:00:00 | 15,06 | 15,60 | 15,06 | 15,48 | 27.700 | | 2004-09-16 | 00:00:00 | 15,79 | 15,99 | 15,31 | 15,94 | 50.900 | | 2004-09-17 | 00:00:00 | 15,97 | 16,25 | 15,61 | 16,25 | 80.000 | | 2004-09-20 | 00:00:00 | 16,31 | 16,97 | 16,20 | 16,50 | 50.200 | | 2004-09-21 | 00:00:00 | 16,52 | 16,89 | 16,13 | 16,52 | 60.400 | | 2004-09-22 | 00:00:00 | 16,52 | 16,79 | 16,16 | 16,45 | 80.800 | | 2004-09-23 | 00:00:00 | 16,60 | 16,88 | 16,36 | 16,85 | 27.900 | | 2004-09-24 | 00:00:00 | 16,88 | 16,98 | 16,62 | 16,93 | 92.000 | | 2004-09-27 | 00:00:00 | 16,50 | 16,92 | 16,50 | 16,86 | 2.032.400 | | 2004-09-28 | 00:00:00 | 16,57 | 17,65 | 16,37 | 17,30 | 64.800 | | 2004-09-29 | 00:00:00 | 17,16 | 17,48 | 16,80 | 17,08 | 47.200 | | 2004-09-30 | 00:00:00 | 16,90 | 17,50 | 16,56 | 17,21 | 16.300 | | 2004-10-01 | 00:00:00 | 17,49 | 17,89 | 17,30 | 17,50 | 129.500 | | 2004-10-04 | 00:00:00 | 17,73 | 17,80 | 17,45 | 17,61 | 129.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
