(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 | | 2007-09-26 | 00:00:00 | 27,50 | 27,96 | 27,50 | 27,90 | 204.300 | | 2007-09-27 | 00:00:00 | 28,00 | 29,20 | 27,93 | 28,71 | 151.100 | | 2007-09-28 | 00:00:00 | 28,99 | 29,94 | 28,50 | 29,39 | 346.400 | | 2007-10-01 | 00:00:00 | 29,23 | 30,74 | 29,23 | 30,68 | 254.700 | | 2007-10-02 | 00:00:00 | 30,01 | 30,84 | 29,76 | 30,60 | 82.600 | | 2007-10-03 | 00:00:00 | 30,01 | 30,60 | 29,82 | 30,60 | 221.700 | | 2007-10-04 | 00:00:00 | 30,60 | 31,19 | 30,23 | 30,74 | 185.900 | | 2007-10-05 | 00:00:00 | 31,19 | 31,30 | 30,69 | 30,99 | 95.400 | | 2007-10-08 | 00:00:00 | 30,98 | 31,50 | 30,57 | 30,70 | 205.000 | | 2007-10-09 | 00:00:00 | 31,49 | 31,49 | 30,86 | 31,15 | 222.000 | | 2007-10-10 | 00:00:00 | 30,76 | 31,09 | 30,29 | 30,50 | 100.900 | | 2007-10-11 | 00:00:00 | 31,00 | 31,50 | 30,20 | 31,00 | 242.200 | | 2007-10-15 | 00:00:00 | 31,00 | 31,49 | 30,11 | 30,97 | 154.700 | | 2007-10-16 | 00:00:00 | 30,10 | 31,18 | 29,50 | 31,01 | 182.900 | | 2007-10-17 | 00:00:00 | 31,00 | 31,55 | 30,80 | 31,20 | 259.500 | | 2007-10-18 | 00:00:00 | 30,99 | 30,99 | 30,15 | 30,46 | 152.800 | | 2007-10-19 | 00:00:00 | 30,46 | 30,46 | 29,73 | 30,30 | 171.300 | | 2007-10-22 | 00:00:00 | 29,50 | 30,40 | 29,50 | 30,20 | 115.900 | | 2007-10-23 | 00:00:00 | 30,20 | 31,21 | 30,20 | 31,08 | 133.900 | | 2007-10-24 | 00:00:00 | 31,09 | 31,22 | 30,80 | 31,01 | 299.900 | | 2007-10-25 | 00:00:00 | 31,20 | 31,88 | 30,84 | 30,89 | 132.700 | | 2007-10-26 | 00:00:00 | 31,59 | 31,59 | 30,99 | 31,38 | 76.300 | | 2007-10-29 | 00:00:00 | 31,60 | 32,00 | 30,62 | 31,00 | 262.900 | | 2007-10-30 | 00:00:00 | 30,90 | 31,70 | 30,90 | 31,30 | 121.400 | | 2007-10-31 | 00:00:00 | 30,99 | 31,61 | 30,29 | 31,10 | 176.400 | | 2007-11-01 | 00:00:00 | 30,51 | 30,71 | 29,10 | 29,10 | 171.600 | | 2007-11-05 | 00:00:00 | 29,59 | 30,28 | 29,19 | 29,25 | 140.500 | | 2007-11-06 | 00:00:00 | 29,88 | 30,18 | 29,02 | 30,05 | 130.900 | | 2007-11-07 | 00:00:00 | 29,51 | 29,51 | 28,31 | 28,80 | 233.300 | | 2007-11-08 | 00:00:00 | 28,86 | 29,38 | 28,12 | 28,22 | 153.000 | | 2007-11-09 | 00:00:00 | 28,53 | 29,75 | 28,00 | 29,75 | 182.600 | | 2007-11-12 | 00:00:00 | 29,67 | 29,67 | 28,00 | 28,28 | 122.400 | | 2007-11-13 | 00:00:00 | 28,04 | 28,90 | 27,40 | 28,00 | 173.700 | | 2007-11-14 | 00:00:00 | 28,49 | 29,20 | 27,80 | 28,92 | 167.600 | | 2007-11-16 | 00:00:00 | 28,99 | 29,00 | 28,25 | 28,97 | 417.000 | | 2007-11-19 | 00:00:00 | 28,54 | 29,05 | 27,90 | 27,90 | 106.900 | | 2007-11-21 | 00:00:00 | 27,21 | 27,99 | 26,83 | 27,90 | 109.100 | | 2007-11-22 | 00:00:00 | 27,13 | 27,68 | 26,60 | 26,60 | 133.800 | | 2007-11-23 | 00:00:00 | 26,83 | 26,85 | 26,18 | 26,70 | 115.800 | | 2007-11-26 | 00:00:00 | 26,85 | 26,85 | 25,30 | 25,30 | 171.900 | | 2007-11-27 | 00:00:00 | 25,36 | 25,98 | 25,20 | 25,50 | 79.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
