(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 | | 2007-07-31 | 00:00:00 | 25,19 | 25,39 | 24,50 | 24,99 | 240.600 | | 2007-08-01 | 00:00:00 | 24,49 | 25,00 | 24,34 | 24,95 | 276.400 | | 2007-08-02 | 00:00:00 | 25,00 | 25,55 | 24,80 | 25,55 | 206.900 | | 2007-08-03 | 00:00:00 | 25,54 | 25,54 | 24,71 | 24,71 | 173.600 | | 2007-08-06 | 00:00:00 | 24,26 | 26,54 | 23,79 | 26,17 | 322.900 | | 2007-08-07 | 00:00:00 | 26,40 | 26,40 | 25,44 | 25,80 | 115.100 | | 2007-08-08 | 00:00:00 | 25,99 | 26,70 | 25,91 | 26,40 | 240.100 | | 2007-08-09 | 00:00:00 | 25,62 | 26,40 | 25,50 | 25,80 | 135.600 | | 2007-08-10 | 00:00:00 | 25,50 | 26,00 | 24,80 | 25,90 | 143.000 | | 2007-08-13 | 00:00:00 | 25,90 | 27,25 | 25,75 | 26,20 | 267.300 | | 2007-08-14 | 00:00:00 | 26,79 | 26,79 | 25,80 | 26,09 | 337.400 | | 2007-08-15 | 00:00:00 | 25,60 | 26,18 | 25,00 | 25,63 | 429.700 | | 2007-08-16 | 00:00:00 | 25,00 | 25,00 | 22,57 | 23,70 | 213.200 | | 2007-08-17 | 00:00:00 | 23,78 | 25,00 | 22,49 | 24,85 | 272.600 | | 2007-08-20 | 00:00:00 | 24,95 | 25,37 | 24,31 | 25,05 | 97.500 | | 2007-08-21 | 00:00:00 | 24,70 | 25,80 | 24,70 | 25,80 | 107.900 | | 2007-08-22 | 00:00:00 | 25,80 | 26,50 | 25,62 | 26,50 | 538.200 | | 2007-08-23 | 00:00:00 | 26,02 | 26,67 | 26,02 | 26,30 | 138.500 | | 2007-08-24 | 00:00:00 | 26,02 | 26,82 | 25,90 | 26,75 | 69.900 | | 2007-08-27 | 00:00:00 | 26,24 | 26,75 | 26,00 | 26,50 | 23.200 | | 2007-08-28 | 00:00:00 | 26,39 | 26,40 | 25,80 | 25,95 | 38.600 | | 2007-08-29 | 00:00:00 | 26,39 | 26,50 | 26,01 | 26,50 | 399.300 | | 2007-08-30 | 00:00:00 | 26,49 | 26,50 | 26,06 | 26,45 | 121.200 | | 2007-08-31 | 00:00:00 | 26,50 | 26,50 | 26,34 | 26,50 | 452.000 | | 2007-09-03 | 00:00:00 | 26,49 | 26,50 | 26,00 | 26,47 | 212.500 | | 2007-09-04 | 00:00:00 | 26,49 | 26,50 | 26,33 | 26,42 | 321.600 | | 2007-09-05 | 00:00:00 | 26,10 | 26,50 | 26,10 | 26,50 | 150.400 | | 2007-09-06 | 00:00:00 | 26,50 | 26,69 | 26,30 | 26,40 | 560.500 | | 2007-09-10 | 00:00:00 | 26,19 | 26,19 | 25,75 | 25,81 | 516.000 | | 2007-09-11 | 00:00:00 | 25,86 | 26,39 | 25,86 | 26,38 | 425.200 | | 2007-09-12 | 00:00:00 | 26,60 | 27,40 | 26,54 | 26,65 | 245.100 | | 2007-09-13 | 00:00:00 | 27,00 | 27,40 | 26,74 | 27,40 | 256.600 | | 2007-09-14 | 00:00:00 | 27,33 | 27,68 | 27,07 | 27,30 | 180.000 | | 2007-09-17 | 00:00:00 | 27,34 | 27,58 | 26,80 | 27,03 | 51.200 | | 2007-09-18 | 00:00:00 | 27,00 | 27,80 | 26,40 | 27,44 | 175.800 | | 2007-09-19 | 00:00:00 | 27,31 | 27,69 | 27,18 | 27,40 | 235.700 | | 2007-09-20 | 00:00:00 | 27,40 | 27,60 | 26,92 | 27,15 | 61.700 | | 2007-09-21 | 00:00:00 | 27,17 | 27,45 | 27,00 | 27,20 | 115.600 | | 2007-09-24 | 00:00:00 | 27,45 | 27,54 | 27,08 | 27,50 | 207.500 | | 2007-09-25 | 00:00:00 | 27,30 | 27,41 | 27,13 | 27,39 | 37.400 | | 2007-09-26 | 00:00:00 | 27,50 | 27,96 | 27,50 | 27,90 | 204.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
