(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 | | 2006-10-02 | 00:00:00 | 17,48 | 17,65 | 16,65 | 17,20 | 176.900 | | 2006-10-03 | 00:00:00 | 17,10 | 17,75 | 17,08 | 17,50 | 329.900 | | 2006-10-04 | 00:00:00 | 17,50 | 18,80 | 17,40 | 18,70 | 666.400 | | 2006-10-05 | 00:00:00 | 18,40 | 18,85 | 18,03 | 18,80 | 196.300 | | 2006-10-06 | 00:00:00 | 18,70 | 18,70 | 18,03 | 18,25 | 167.100 | | 2006-10-09 | 00:00:00 | 18,46 | 19,29 | 18,30 | 18,88 | 100 | | 2006-10-11 | 00:00:00 | 18,45 | 19,32 | 18,32 | 18,90 | 194.800 | | 2006-10-13 | 00:00:00 | 19,20 | 19,20 | 18,52 | 18,80 | 45.800 | | 2006-10-16 | 00:00:00 | 18,80 | 19,08 | 18,15 | 18,80 | 178.800 | | 2006-10-17 | 00:00:00 | 18,99 | 18,99 | 18,43 | 18,80 | 88.200 | | 2006-10-18 | 00:00:00 | 18,39 | 19,10 | 18,23 | 18,39 | 420.000 | | 2006-10-19 | 00:00:00 | 18,50 | 18,88 | 18,45 | 18,88 | 62.400 | | 2006-10-20 | 00:00:00 | 18,51 | 19,45 | 18,23 | 19,40 | 275.200 | | 2006-10-23 | 00:00:00 | 18,82 | 19,89 | 18,78 | 19,89 | 363.500 | | 2006-10-24 | 00:00:00 | 19,59 | 19,94 | 19,40 | 19,40 | 301.300 | | 2006-10-25 | 00:00:00 | 19,41 | 19,48 | 18,70 | 18,85 | 168.500 | | 2006-10-26 | 00:00:00 | 19,09 | 19,39 | 18,94 | 19,10 | 116.700 | | 2006-10-27 | 00:00:00 | 19,00 | 19,09 | 18,60 | 18,60 | 69.000 | | 2006-10-30 | 00:00:00 | 18,70 | 19,00 | 18,15 | 19,00 | 129.400 | | 2006-10-31 | 00:00:00 | 19,10 | 19,25 | 18,72 | 19,00 | 222.400 | | 2006-11-01 | 00:00:00 | 19,17 | 19,20 | 18,20 | 18,70 | 459.500 | | 2006-11-03 | 00:00:00 | 18,89 | 18,90 | 18,51 | 18,54 | 127.800 | | 2006-11-06 | 00:00:00 | 18,96 | 19,30 | 18,80 | 18,90 | 266.600 | | 2006-11-07 | 00:00:00 | 19,00 | 19,20 | 18,80 | 19,00 | 78.600 | | 2006-11-08 | 00:00:00 | 19,00 | 19,35 | 18,70 | 19,35 | 202.100 | | 2006-11-09 | 00:00:00 | 19,36 | 19,36 | 18,27 | 18,42 | 582.600 | | 2006-11-10 | 00:00:00 | 18,57 | 18,69 | 18,01 | 18,30 | 211.800 | | 2006-11-13 | 00:00:00 | 18,16 | 18,25 | 17,79 | 18,25 | 145.600 | | 2006-11-14 | 00:00:00 | 18,21 | 18,50 | 18,14 | 18,14 | 170.800 | | 2006-11-16 | 00:00:00 | 18,25 | 18,70 | 18,18 | 18,40 | 278.800 | | 2006-11-17 | 00:00:00 | 18,53 | 18,68 | 18,28 | 18,48 | 111.900 | | 2006-11-21 | 00:00:00 | 18,50 | 18,85 | 18,50 | 18,61 | 129.300 | | 2006-11-22 | 00:00:00 | 18,41 | 19,05 | 18,41 | 19,05 | 145.500 | | 2006-11-23 | 00:00:00 | 19,04 | 19,25 | 18,80 | 18,80 | 177.700 | | 2006-11-24 | 00:00:00 | 18,60 | 18,85 | 18,45 | 18,60 | 128.200 | | 2006-11-27 | 00:00:00 | 18,61 | 18,75 | 18,05 | 18,10 | 197.200 | | 2006-11-28 | 00:00:00 | 18,16 | 18,40 | 17,87 | 18,30 | 296.000 | | 2006-11-29 | 00:00:00 | 18,35 | 18,60 | 18,20 | 18,42 | 119.500 | | 2006-11-30 | 00:00:00 | 18,65 | 18,65 | 18,01 | 18,59 | 359.600 | | 2006-12-01 | 00:00:00 | 18,22 | 18,65 | 18,02 | 18,02 | 396.000 | | 2006-12-04 | 00:00:00 | 18,10 | 18,89 | 18,10 | 18,89 | 271.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
