(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 | | 2006-06-12 | 00:00:00 | 17,81 | 18,27 | 17,30 | 17,30 | 160.900 | | 2006-06-13 | 00:00:00 | 17,21 | 17,97 | 16,86 | 17,65 | 241.200 | | 2006-06-14 | 00:00:00 | 17,65 | 17,65 | 16,82 | 17,38 | 638.600 | | 2006-06-15 | 00:00:00 | 17,38 | 17,38 | 17,38 | 17,38 | 0 | | 2006-06-16 | 00:00:00 | 17,50 | 17,85 | 17,22 | 17,60 | 156.600 | | 2006-06-19 | 00:00:00 | 17,79 | 17,80 | 16,89 | 16,89 | 253.300 | | 2006-06-20 | 00:00:00 | 17,28 | 17,49 | 16,59 | 16,70 | 276.600 | | 2006-06-21 | 00:00:00 | 16,70 | 17,15 | 16,60 | 16,85 | 276.200 | | 2006-06-22 | 00:00:00 | 16,51 | 16,70 | 16,12 | 16,12 | 215.100 | | 2006-06-23 | 00:00:00 | 16,13 | 16,98 | 15,95 | 16,98 | 159.100 | | 2006-06-26 | 00:00:00 | 16,95 | 16,95 | 16,45 | 16,57 | 61.800 | | 2006-06-27 | 00:00:00 | 16,80 | 16,80 | 16,12 | 16,30 | 253.200 | | 2006-06-28 | 00:00:00 | 16,68 | 16,70 | 16,50 | 16,50 | 161.100 | | 2006-06-29 | 00:00:00 | 16,89 | 17,95 | 16,62 | 17,95 | 197.900 | | 2006-06-30 | 00:00:00 | 17,89 | 18,15 | 17,50 | 18,00 | 198.200 | | 2006-07-03 | 00:00:00 | 18,00 | 18,10 | 17,39 | 17,61 | 367.900 | | 2006-07-04 | 00:00:00 | 17,99 | 17,99 | 17,31 | 17,40 | 179.200 | | 2006-07-05 | 00:00:00 | 17,40 | 17,50 | 16,80 | 16,80 | 258.400 | | 2006-07-06 | 00:00:00 | 16,92 | 17,19 | 16,60 | 16,60 | 597.800 | | 2006-07-07 | 00:00:00 | 16,65 | 16,93 | 16,39 | 16,40 | 424.400 | | 2006-07-10 | 00:00:00 | 16,41 | 16,70 | 16,20 | 16,30 | 273.700 | | 2006-07-11 | 00:00:00 | 16,28 | 16,70 | 16,05 | 16,55 | 264.700 | | 2006-07-12 | 00:00:00 | 16,55 | 16,55 | 16,15 | 16,24 | 164.400 | | 2006-07-13 | 00:00:00 | 16,28 | 16,28 | 16,02 | 16,05 | 114.800 | | 2006-07-14 | 00:00:00 | 16,03 | 16,60 | 16,03 | 16,60 | 80.700 | | 2006-07-17 | 00:00:00 | 16,50 | 16,70 | 16,13 | 16,20 | 162.100 | | 2006-07-18 | 00:00:00 | 16,30 | 16,69 | 16,30 | 16,55 | 121.000 | | 2006-07-19 | 00:00:00 | 16,50 | 17,49 | 16,39 | 17,39 | 365.200 | | 2006-07-20 | 00:00:00 | 17,31 | 17,35 | 16,70 | 16,72 | 255.500 | | 2006-07-21 | 00:00:00 | 17,02 | 17,10 | 16,53 | 16,82 | 291.100 | | 2006-07-24 | 00:00:00 | 17,00 | 17,50 | 17,00 | 17,50 | 207.400 | | 2006-07-25 | 00:00:00 | 17,40 | 17,90 | 17,40 | 17,75 | 171.600 | | 2006-07-26 | 00:00:00 | 17,75 | 18,10 | 17,75 | 17,99 | 177.800 | | 2006-07-27 | 00:00:00 | 18,05 | 18,50 | 17,82 | 17,98 | 62.800 | | 2006-07-28 | 00:00:00 | 18,10 | 18,50 | 17,82 | 18,40 | 163.500 | | 2006-07-31 | 00:00:00 | 18,12 | 18,40 | 17,90 | 18,40 | 296.900 | | 2006-08-01 | 00:00:00 | 18,20 | 18,71 | 18,01 | 18,35 | 351.600 | | 2006-08-02 | 00:00:00 | 18,31 | 18,70 | 18,30 | 18,52 | 237.900 | | 2006-08-03 | 00:00:00 | 18,30 | 18,50 | 18,11 | 18,31 | 182.600 | | 2006-08-04 | 00:00:00 | 18,60 | 18,80 | 18,10 | 18,40 | 218.700 | | 2006-08-07 | 00:00:00 | 18,68 | 18,68 | 18,21 | 18,30 | 78.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
