(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 | | 2006-12-04 | 00:00:00 | 18,10 | 18,89 | 18,10 | 18,89 | 271.600 | | 2006-12-05 | 00:00:00 | 18,80 | 18,88 | 18,42 | 18,88 | 192.700 | | 2006-12-06 | 00:00:00 | 18,77 | 19,00 | 18,61 | 18,94 | 259.000 | | 2006-12-07 | 00:00:00 | 18,93 | 19,15 | 18,90 | 19,00 | 211.700 | | 2006-12-08 | 00:00:00 | 19,15 | 19,55 | 19,02 | 19,30 | 203.700 | | 2006-12-11 | 00:00:00 | 19,47 | 19,50 | 19,20 | 19,25 | 77.200 | | 2006-12-12 | 00:00:00 | 19,20 | 19,59 | 19,20 | 19,41 | 185.100 | | 2006-12-13 | 00:00:00 | 19,43 | 19,50 | 19,00 | 19,50 | 359.600 | | 2006-12-14 | 00:00:00 | 19,30 | 19,61 | 19,30 | 19,55 | 161.300 | | 2006-12-15 | 00:00:00 | 19,27 | 19,60 | 19,00 | 19,30 | 155.500 | | 2006-12-18 | 00:00:00 | 18,95 | 19,49 | 18,95 | 19,00 | 208.500 | | 2006-12-19 | 00:00:00 | 18,95 | 18,95 | 18,60 | 18,70 | 190.500 | | 2006-12-20 | 00:00:00 | 18,76 | 18,84 | 18,38 | 18,55 | 307.800 | | 2006-12-21 | 00:00:00 | 18,42 | 18,90 | 18,35 | 18,70 | 81.900 | | 2006-12-22 | 00:00:00 | 18,64 | 18,90 | 18,45 | 18,60 | 93.700 | | 2006-12-26 | 00:00:00 | 18,60 | 19,10 | 18,60 | 19,09 | 110.900 | | 2006-12-27 | 00:00:00 | 19,09 | 19,20 | 18,80 | 19,15 | 310.700 | | 2006-12-28 | 00:00:00 | 19,22 | 19,30 | 19,00 | 19,00 | 443.800 | | 2007-01-02 | 00:00:00 | 19,00 | 19,09 | 18,68 | 19,00 | 463.000 | | 2007-01-03 | 00:00:00 | 18,91 | 19,62 | 18,90 | 19,07 | 307.800 | | 2007-01-04 | 00:00:00 | 19,06 | 19,25 | 18,55 | 19,11 | 142.900 | | 2007-01-05 | 00:00:00 | 19,10 | 19,19 | 18,31 | 18,40 | 331.500 | | 2007-01-08 | 00:00:00 | 18,68 | 18,87 | 18,10 | 18,25 | 153.400 | | 2007-01-09 | 00:00:00 | 18,64 | 18,70 | 17,55 | 17,75 | 373.800 | | 2007-01-10 | 00:00:00 | 17,64 | 18,10 | 17,50 | 18,00 | 193.400 | | 2007-01-11 | 00:00:00 | 18,29 | 18,65 | 17,93 | 18,65 | 303.100 | | 2007-01-12 | 00:00:00 | 18,75 | 19,00 | 18,60 | 18,90 | 208.900 | | 2007-01-15 | 00:00:00 | 19,00 | 19,10 | 18,80 | 18,85 | 79.300 | | 2007-01-16 | 00:00:00 | 18,66 | 19,00 | 18,66 | 18,72 | 77.900 | | 2007-01-17 | 00:00:00 | 18,45 | 19,03 | 18,45 | 18,78 | 69.600 | | 2007-01-18 | 00:00:00 | 18,81 | 19,45 | 18,79 | 19,30 | 161.500 | | 2007-01-19 | 00:00:00 | 19,32 | 19,92 | 19,00 | 19,92 | 261.000 | | 2007-01-22 | 00:00:00 | 19,92 | 20,09 | 19,31 | 19,41 | 621.700 | | 2007-01-23 | 00:00:00 | 19,40 | 19,90 | 19,32 | 19,90 | 141.600 | | 2007-01-24 | 00:00:00 | 19,89 | 20,19 | 19,50 | 20,19 | 198.500 | | 2007-01-26 | 00:00:00 | 20,00 | 20,30 | 19,72 | 20,30 | 201.100 | | 2007-01-29 | 00:00:00 | 20,29 | 20,29 | 19,76 | 20,01 | 198.800 | | 2007-01-30 | 00:00:00 | 19,55 | 20,36 | 19,55 | 20,36 | 211.100 | | 2007-01-31 | 00:00:00 | 20,35 | 20,80 | 19,73 | 20,75 | 191.300 | | 2007-02-01 | 00:00:00 | 20,80 | 21,39 | 20,70 | 21,39 | 97.000 | | 2007-02-02 | 00:00:00 | 21,39 | 21,90 | 21,09 | 21,25 | 188.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
