(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-17 | 00:00:00 | 36,16 | 36,21 | 34,30 | 35,00 | 171.700 | | 2006-04-18 | 00:00:00 | 35,64 | 36,19 | 34,76 | 36,19 | 105.900 | | 2006-04-19 | 00:00:00 | 36,25 | 36,50 | 35,43 | 36,49 | 124.300 | | 2006-04-20 | 00:00:00 | 36,50 | 36,69 | 35,50 | 36,40 | 107.400 | | 2006-04-21 | 00:00:00 | 36,40 | 36,40 | 36,40 | 36,40 | 0 | | 2006-04-24 | 00:00:00 | 36,69 | 36,69 | 36,00 | 36,50 | 94.200 | | 2006-04-25 | 00:00:00 | 36,40 | 36,40 | 35,71 | 36,00 | 108.100 | | 2006-04-26 | 00:00:00 | 35,53 | 36,38 | 35,52 | 36,27 | 162.900 | | 2006-04-27 | 00:00:00 | 36,20 | 36,40 | 35,76 | 36,30 | 124.200 | | 2006-04-28 | 00:00:00 | 36,30 | 37,00 | 36,10 | 37,00 | 250.400 | | 2006-05-01 | 00:00:00 | 37,00 | 37,00 | 37,00 | 37,00 | 0 | | 2006-05-02 | 00:00:00 | 18,80 | 19,30 | 18,59 | 19,11 | 472.800 | | 2006-05-03 | 00:00:00 | 19,40 | 19,40 | 18,80 | 19,13 | 141.000 | | 2006-05-04 | 00:00:00 | 18,90 | 19,39 | 18,82 | 18,91 | 143.700 | | 2006-05-05 | 00:00:00 | 19,00 | 19,20 | 18,70 | 19,01 | 210.500 | | 2006-05-08 | 00:00:00 | 19,19 | 19,20 | 18,52 | 18,78 | 174.000 | | 2006-05-09 | 00:00:00 | 18,91 | 18,95 | 18,60 | 18,85 | 145.800 | | 2006-05-10 | 00:00:00 | 18,89 | 19,05 | 18,63 | 18,80 | 164.100 | | 2006-05-11 | 00:00:00 | 18,99 | 18,99 | 18,05 | 18,67 | 450.200 | | 2006-05-12 | 00:00:00 | 18,38 | 18,40 | 17,90 | 17,91 | 197.100 | | 2006-05-15 | 00:00:00 | 17,91 | 18,40 | 17,37 | 17,70 | 424.400 | | 2006-05-16 | 00:00:00 | 18,10 | 18,20 | 17,51 | 18,19 | 310.000 | | 2006-05-17 | 00:00:00 | 18,00 | 18,00 | 17,50 | 17,60 | 341.900 | | 2006-05-18 | 00:00:00 | 17,75 | 18,51 | 17,61 | 18,20 | 206.100 | | 2006-05-19 | 00:00:00 | 18,68 | 18,70 | 17,50 | 17,70 | 200.900 | | 2006-05-22 | 00:00:00 | 17,25 | 17,70 | 16,80 | 16,85 | 561.500 | | 2006-05-23 | 00:00:00 | 17,50 | 17,50 | 16,50 | 16,50 | 312.300 | | 2006-05-24 | 00:00:00 | 16,31 | 16,90 | 15,70 | 16,00 | 248.000 | | 2006-05-25 | 00:00:00 | 16,30 | 17,39 | 16,29 | 17,30 | 181.900 | | 2006-05-26 | 00:00:00 | 17,45 | 18,34 | 17,00 | 17,66 | 246.000 | | 2006-05-29 | 00:00:00 | 17,90 | 17,90 | 17,07 | 17,70 | 81.800 | | 2006-05-30 | 00:00:00 | 17,21 | 17,21 | 16,50 | 16,95 | 308.900 | | 2006-05-31 | 00:00:00 | 17,34 | 17,49 | 16,51 | 17,35 | 415.500 | | 2006-06-01 | 00:00:00 | 17,35 | 18,50 | 17,21 | 18,30 | 578.200 | | 2006-06-02 | 00:00:00 | 18,34 | 18,72 | 17,93 | 18,45 | 255.900 | | 2006-06-05 | 00:00:00 | 18,50 | 18,50 | 17,62 | 17,90 | 151.200 | | 2006-06-06 | 00:00:00 | 17,60 | 18,38 | 17,37 | 17,92 | 215.700 | | 2006-06-07 | 00:00:00 | 18,09 | 18,17 | 17,50 | 17,60 | 617.100 | | 2006-06-08 | 00:00:00 | 17,51 | 18,20 | 17,40 | 18,05 | 493.400 | | 2006-06-09 | 00:00:00 | 18,25 | 18,45 | 17,60 | 17,80 | 156.100 | | 2006-06-12 | 00:00:00 | 17,81 | 18,27 | 17,30 | 17,30 | 160.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
