(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 | | 2007-04-03 | 00:00:00 | 25,79 | 26,15 | 25,35 | 25,61 | 942.600 | | 2007-04-04 | 00:00:00 | 25,55 | 25,61 | 25,04 | 25,35 | 511.700 | | 2007-04-05 | 00:00:00 | 25,11 | 26,10 | 25,01 | 25,70 | 704.100 | | 2007-04-09 | 00:00:00 | 25,61 | 26,03 | 24,81 | 25,35 | 410.700 | | 2007-04-10 | 00:00:00 | 25,11 | 25,21 | 25,00 | 25,21 | 329.100 | | 2007-04-11 | 00:00:00 | 25,18 | 25,28 | 24,90 | 25,10 | 220.900 | | 2007-04-12 | 00:00:00 | 24,80 | 24,90 | 24,51 | 24,51 | 138.300 | | 2007-04-13 | 00:00:00 | 24,60 | 24,90 | 24,27 | 24,40 | 156.000 | | 2007-04-16 | 00:00:00 | 24,33 | 25,12 | 24,30 | 25,00 | 227.600 | | 2007-04-17 | 00:00:00 | 25,20 | 25,60 | 25,00 | 25,40 | 231.200 | | 2007-04-18 | 00:00:00 | 25,01 | 25,90 | 24,55 | 25,00 | 405.400 | | 2007-04-19 | 00:00:00 | 24,52 | 25,65 | 24,50 | 24,80 | 456.000 | | 2007-04-20 | 00:00:00 | 25,40 | 25,40 | 24,57 | 25,05 | 492.100 | | 2007-04-23 | 00:00:00 | 24,99 | 25,18 | 24,87 | 24,98 | 153.100 | | 2007-04-24 | 00:00:00 | 24,95 | 25,45 | 24,55 | 25,00 | 164.100 | | 2007-04-26 | 00:00:00 | 25,30 | 25,48 | 24,12 | 24,77 | 918.600 | | 2007-04-27 | 00:00:00 | 24,77 | 25,68 | 24,25 | 25,68 | 600.700 | | 2007-04-30 | 00:00:00 | 25,50 | 26,00 | 25,10 | 26,00 | 449.800 | | 2007-05-02 | 00:00:00 | 25,99 | 26,40 | 25,51 | 26,31 | 126.900 | | 2007-05-03 | 00:00:00 | 26,33 | 26,60 | 26,13 | 26,30 | 214.300 | | 2007-05-04 | 00:00:00 | 26,40 | 26,77 | 26,01 | 26,21 | 150.600 | | 2007-05-07 | 00:00:00 | 26,10 | 26,61 | 25,99 | 26,15 | 214.300 | | 2007-05-08 | 00:00:00 | 26,14 | 26,14 | 25,66 | 25,79 | 97.900 | | 2007-05-09 | 00:00:00 | 25,71 | 25,85 | 25,12 | 25,41 | 131.900 | | 2007-05-10 | 00:00:00 | 25,32 | 25,78 | 24,76 | 25,29 | 496.100 | | 2007-05-11 | 00:00:00 | 24,77 | 25,49 | 24,72 | 25,00 | 288.000 | | 2007-05-14 | 00:00:00 | 25,10 | 25,10 | 24,45 | 24,94 | 101.900 | | 2007-05-15 | 00:00:00 | 24,97 | 24,97 | 24,20 | 24,29 | 463.600 | | 2007-05-16 | 00:00:00 | 24,59 | 24,69 | 23,90 | 24,54 | 370.000 | | 2007-05-17 | 00:00:00 | 24,60 | 25,40 | 24,60 | 25,26 | 266.500 | | 2007-05-18 | 00:00:00 | 25,37 | 25,70 | 24,99 | 25,00 | 458.900 | | 2007-05-21 | 00:00:00 | 25,35 | 25,35 | 24,40 | 24,70 | 165.200 | | 2007-05-22 | 00:00:00 | 24,72 | 24,75 | 24,24 | 24,30 | 346.300 | | 2007-05-23 | 00:00:00 | 24,69 | 24,69 | 23,80 | 24,19 | 405.200 | | 2007-05-24 | 00:00:00 | 24,14 | 24,23 | 23,42 | 23,60 | 224.200 | | 2007-05-25 | 00:00:00 | 23,61 | 24,00 | 23,33 | 23,51 | 120.700 | | 2007-05-28 | 00:00:00 | 23,73 | 23,97 | 23,60 | 23,97 | 197.200 | | 2007-05-29 | 00:00:00 | 24,00 | 24,00 | 23,44 | 23,66 | 496.000 | | 2007-05-30 | 00:00:00 | 23,49 | 24,10 | 22,82 | 23,75 | 316.000 | | 2007-05-31 | 00:00:00 | 24,00 | 24,20 | 23,53 | 23,90 | 329.000 | | 2007-06-01 | 00:00:00 | 24,19 | 24,60 | 24,08 | 24,60 | 424.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
