(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 | | 2006-08-07 | 00:00:00 | 18,68 | 18,68 | 18,21 | 18,30 | 78.200 | | 2006-08-08 | 00:00:00 | 18,43 | 19,10 | 18,35 | 18,51 | 207.500 | | 2006-08-09 | 00:00:00 | 18,99 | 18,99 | 17,51 | 17,60 | 399.600 | | 2006-08-10 | 00:00:00 | 17,77 | 17,99 | 17,26 | 17,52 | 84.800 | | 2006-08-11 | 00:00:00 | 17,60 | 17,60 | 17,00 | 17,26 | 126.200 | | 2006-08-14 | 00:00:00 | 17,31 | 17,79 | 17,15 | 17,22 | 185.800 | | 2006-08-15 | 00:00:00 | 17,29 | 17,70 | 17,29 | 17,64 | 193.900 | | 2006-08-16 | 00:00:00 | 17,80 | 18,39 | 17,41 | 18,36 | 781.700 | | 2006-08-17 | 00:00:00 | 18,29 | 18,40 | 18,13 | 18,14 | 107.900 | | 2006-08-18 | 00:00:00 | 17,87 | 18,13 | 17,57 | 17,63 | 150.600 | | 2006-08-21 | 00:00:00 | 17,64 | 17,64 | 17,35 | 17,40 | 118.300 | | 2006-08-22 | 00:00:00 | 17,40 | 17,40 | 16,90 | 17,01 | 209.700 | | 2006-08-23 | 00:00:00 | 17,07 | 17,07 | 16,28 | 16,30 | 367.600 | | 2006-08-24 | 00:00:00 | 16,55 | 16,70 | 16,10 | 16,31 | 239.200 | | 2006-08-25 | 00:00:00 | 16,45 | 16,60 | 16,05 | 16,15 | 399.900 | | 2006-08-28 | 00:00:00 | 16,28 | 16,28 | 15,99 | 16,15 | 489.000 | | 2006-08-29 | 00:00:00 | 16,35 | 16,69 | 16,20 | 16,44 | 280.800 | | 2006-08-30 | 00:00:00 | 16,71 | 16,78 | 16,40 | 16,52 | 246.200 | | 2006-08-31 | 00:00:00 | 16,57 | 17,30 | 16,43 | 16,80 | 942.200 | | 2006-09-01 | 00:00:00 | 17,10 | 17,10 | 16,67 | 16,80 | 271.700 | | 2006-09-04 | 00:00:00 | 16,95 | 17,65 | 16,71 | 17,45 | 421.200 | | 2006-09-05 | 00:00:00 | 17,16 | 17,60 | 17,01 | 17,40 | 230.400 | | 2006-09-06 | 00:00:00 | 17,30 | 17,65 | 17,20 | 17,48 | 454.600 | | 2006-09-07 | 00:00:00 | 17,48 | 17,48 | 17,48 | 17,48 | 0 | | 2006-09-08 | 00:00:00 | 17,25 | 17,71 | 16,33 | 17,51 | 76.500 | | 2006-09-11 | 00:00:00 | 17,10 | 17,47 | 17,02 | 17,40 | 154.100 | | 2006-09-12 | 00:00:00 | 17,35 | 17,95 | 17,31 | 17,78 | 436.100 | | 2006-09-13 | 00:00:00 | 17,73 | 18,10 | 17,70 | 17,70 | 447.500 | | 2006-09-14 | 00:00:00 | 17,51 | 17,76 | 17,40 | 17,60 | 224.500 | | 2006-09-15 | 00:00:00 | 17,88 | 17,88 | 17,25 | 17,30 | 98.700 | | 2006-09-18 | 00:00:00 | 17,40 | 17,40 | 16,84 | 16,87 | 183.300 | | 2006-09-19 | 00:00:00 | 16,88 | 17,21 | 16,70 | 16,73 | 123.200 | | 2006-09-20 | 00:00:00 | 16,99 | 17,05 | 16,10 | 16,15 | 229.700 | | 2006-09-21 | 00:00:00 | 16,24 | 16,50 | 16,10 | 16,50 | 329.100 | | 2006-09-22 | 00:00:00 | 16,50 | 17,39 | 16,30 | 16,95 | 204.500 | | 2006-09-25 | 00:00:00 | 17,00 | 17,00 | 16,36 | 16,90 | 79.800 | | 2006-09-26 | 00:00:00 | 17,06 | 17,80 | 16,90 | 17,60 | 424.400 | | 2006-09-27 | 00:00:00 | 17,20 | 17,50 | 17,20 | 17,50 | 113.500 | | 2006-09-28 | 00:00:00 | 17,48 | 17,69 | 17,20 | 17,50 | 124.800 | | 2006-09-29 | 00:00:00 | 17,50 | 17,50 | 17,15 | 17,20 | 193.500 | | 2006-10-02 | 00:00:00 | 17,48 | 17,65 | 16,65 | 17,20 | 176.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
