(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 | | 2007-02-02 | 00:00:00 | 21,39 | 21,90 | 21,09 | 21,25 | 188.900 | | 2007-02-05 | 00:00:00 | 21,25 | 22,30 | 21,20 | 22,00 | 195.300 | | 2007-02-06 | 00:00:00 | 22,20 | 22,24 | 21,90 | 22,06 | 80.600 | | 2007-02-07 | 00:00:00 | 22,02 | 23,00 | 21,15 | 21,51 | 217.800 | | 2007-02-08 | 00:00:00 | 20,90 | 21,80 | 20,90 | 21,68 | 109.600 | | 2007-02-09 | 00:00:00 | 22,00 | 22,20 | 21,21 | 21,29 | 205.100 | | 2007-02-12 | 00:00:00 | 21,68 | 22,00 | 21,05 | 21,40 | 105.500 | | 2007-02-13 | 00:00:00 | 21,36 | 21,70 | 21,10 | 21,70 | 130.900 | | 2007-02-14 | 00:00:00 | 21,69 | 22,80 | 21,69 | 22,35 | 528.500 | | 2007-02-15 | 00:00:00 | 22,40 | 22,78 | 22,38 | 22,75 | 216.400 | | 2007-02-16 | 00:00:00 | 22,79 | 23,00 | 22,71 | 22,85 | 170.200 | | 2007-02-21 | 00:00:00 | 23,00 | 23,45 | 22,90 | 23,44 | 107.700 | | 2007-02-22 | 00:00:00 | 23,50 | 24,00 | 23,35 | 23,63 | 199.500 | | 2007-02-23 | 00:00:00 | 23,63 | 23,91 | 23,01 | 23,01 | 112.000 | | 2007-02-26 | 00:00:00 | 23,30 | 23,94 | 23,03 | 23,88 | 231.400 | | 2007-02-27 | 00:00:00 | 23,20 | 23,20 | 21,20 | 22,10 | 317.600 | | 2007-02-28 | 00:00:00 | 22,10 | 22,93 | 21,85 | 22,10 | 364.500 | | 2007-03-01 | 00:00:00 | 21,90 | 22,59 | 21,23 | 22,03 | 181.100 | | 2007-03-02 | 00:00:00 | 21,79 | 21,79 | 20,53 | 20,65 | 503.200 | | 2007-03-05 | 00:00:00 | 20,30 | 21,00 | 20,15 | 20,56 | 151.100 | | 2007-03-06 | 00:00:00 | 21,01 | 22,09 | 21,01 | 22,09 | 176.800 | | 2007-03-07 | 00:00:00 | 22,00 | 22,81 | 21,24 | 22,49 | 626.000 | | 2007-03-08 | 00:00:00 | 22,80 | 23,29 | 22,75 | 23,18 | 228.200 | | 2007-03-09 | 00:00:00 | 23,30 | 23,95 | 23,00 | 23,00 | 221.000 | | 2007-03-12 | 00:00:00 | 23,00 | 24,01 | 23,00 | 23,81 | 95.500 | | 2007-03-13 | 00:00:00 | 23,70 | 23,89 | 22,80 | 22,80 | 241.400 | | 2007-03-14 | 00:00:00 | 22,78 | 23,53 | 22,60 | 23,10 | 389.400 | | 2007-03-15 | 00:00:00 | 23,10 | 23,10 | 22,08 | 22,73 | 314.500 | | 2007-03-16 | 00:00:00 | 22,80 | 23,35 | 22,41 | 23,35 | 194.100 | | 2007-03-19 | 00:00:00 | 21,10 | 22,14 | 21,10 | 22,10 | 2.386.000 | | 2007-03-20 | 00:00:00 | 21,91 | 22,85 | 21,91 | 22,81 | 503.100 | | 2007-03-21 | 00:00:00 | 22,70 | 23,19 | 22,70 | 23,18 | 447.800 | | 2007-03-22 | 00:00:00 | 23,19 | 23,28 | 22,50 | 22,50 | 286.800 | | 2007-03-23 | 00:00:00 | 22,52 | 22,79 | 22,41 | 22,50 | 323.900 | | 2007-03-26 | 00:00:00 | 22,50 | 23,44 | 22,50 | 23,10 | 317.500 | | 2007-03-27 | 00:00:00 | 23,00 | 23,40 | 22,85 | 23,10 | 780.100 | | 2007-03-28 | 00:00:00 | 22,90 | 23,75 | 22,51 | 23,75 | 702.000 | | 2007-03-29 | 00:00:00 | 23,85 | 24,70 | 23,41 | 24,50 | 625.400 | | 2007-03-30 | 00:00:00 | 24,99 | 25,39 | 24,55 | 25,15 | 609.800 | | 2007-04-02 | 00:00:00 | 25,14 | 25,86 | 24,30 | 25,30 | 769.600 | | 2007-04-03 | 00:00:00 | 25,79 | 26,15 | 25,35 | 25,61 | 942.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
