(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-20 | 00:00:00 | 33,51 | 33,88 | 32,66 | 33,50 | 108.400 | | 2006-02-21 | 00:00:00 | 33,85 | 33,85 | 32,60 | 32,70 | 142.900 | | 2006-02-22 | 00:00:00 | 33,00 | 33,78 | 32,90 | 33,00 | 118.800 | | 2006-02-23 | 00:00:00 | 33,50 | 33,75 | 32,95 | 33,20 | 64.400 | | 2006-02-24 | 00:00:00 | 33,20 | 33,50 | 32,86 | 33,50 | 22.400 | | 2006-02-27 | 00:00:00 | 33,50 | 33,50 | 33,50 | 33,50 | 0 | | 2006-02-28 | 00:00:00 | 33,50 | 33,50 | 33,50 | 33,50 | 0 | | 2006-03-01 | 00:00:00 | 33,69 | 33,98 | 33,10 | 33,90 | 61.300 | | 2006-03-02 | 00:00:00 | 33,94 | 33,96 | 33,52 | 33,52 | 30.200 | | 2006-03-03 | 00:00:00 | 33,70 | 34,49 | 32,94 | 33,99 | 88.600 | | 2006-03-06 | 00:00:00 | 33,80 | 34,45 | 33,03 | 33,49 | 125.700 | | 2006-03-07 | 00:00:00 | 33,02 | 33,50 | 32,22 | 33,25 | 144.300 | | 2006-03-08 | 00:00:00 | 33,20 | 33,20 | 31,80 | 32,50 | 122.800 | | 2006-03-09 | 00:00:00 | 32,50 | 33,00 | 31,00 | 31,31 | 164.500 | | 2006-03-10 | 00:00:00 | 31,40 | 33,39 | 31,11 | 32,60 | 61.800 | | 2006-03-13 | 00:00:00 | 33,00 | 33,00 | 31,74 | 32,50 | 62.400 | | 2006-03-14 | 00:00:00 | 32,00 | 33,79 | 32,00 | 33,62 | 137.600 | | 2006-03-15 | 00:00:00 | 33,50 | 34,30 | 33,41 | 34,29 | 158.200 | | 2006-03-16 | 00:00:00 | 34,32 | 34,67 | 33,50 | 33,91 | 125.400 | | 2006-03-17 | 00:00:00 | 34,00 | 34,65 | 33,30 | 33,98 | 42.700 | | 2006-03-20 | 00:00:00 | 33,95 | 34,28 | 32,41 | 33,02 | 113.700 | | 2006-03-21 | 00:00:00 | 32,99 | 33,00 | 32,20 | 32,30 | 132.600 | | 2006-03-22 | 00:00:00 | 32,49 | 32,85 | 32,00 | 32,85 | 63.600 | | 2006-03-23 | 00:00:00 | 33,28 | 33,28 | 31,62 | 31,81 | 118.200 | | 2006-03-24 | 00:00:00 | 31,80 | 31,80 | 30,80 | 31,20 | 205.700 | | 2006-03-27 | 00:00:00 | 31,22 | 31,30 | 30,20 | 30,60 | 287.100 | | 2006-03-28 | 00:00:00 | 30,61 | 30,61 | 29,11 | 29,15 | 275.300 | | 2006-03-29 | 00:00:00 | 29,65 | 30,19 | 29,15 | 30,19 | 123.500 | | 2006-03-30 | 00:00:00 | 30,26 | 32,00 | 30,26 | 32,00 | 124.600 | | 2006-03-31 | 00:00:00 | 32,50 | 33,00 | 32,19 | 32,51 | 213.600 | | 2006-04-03 | 00:00:00 | 34,90 | 35,10 | 32,50 | 35,00 | 330.100 | | 2006-04-04 | 00:00:00 | 35,15 | 35,60 | 35,15 | 35,60 | 213.400 | | 2006-04-05 | 00:00:00 | 35,15 | 35,15 | 34,33 | 34,77 | 109.000 | | 2006-04-06 | 00:00:00 | 34,75 | 35,70 | 34,33 | 35,65 | 175.900 | | 2006-04-07 | 00:00:00 | 35,73 | 36,80 | 35,49 | 36,00 | 278.400 | | 2006-04-10 | 00:00:00 | 36,45 | 36,45 | 35,51 | 35,75 | 288.200 | | 2006-04-11 | 00:00:00 | 36,21 | 36,25 | 35,20 | 35,40 | 156.900 | | 2006-04-12 | 00:00:00 | 35,80 | 36,15 | 35,21 | 36,07 | 307.300 | | 2006-04-13 | 00:00:00 | 36,50 | 36,50 | 35,70 | 36,15 | 86.300 | | 2006-04-14 | 00:00:00 | 36,15 | 36,15 | 36,15 | 36,15 | 0 | | 2006-04-17 | 00:00:00 | 36,16 | 36,21 | 34,30 | 35,00 | 171.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
