(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-11-27 | 00:00:00 | 25,36 | 25,98 | 25,20 | 25,50 | 79.300 | 2007-11-28 | 00:00:00 | 25,36 | 26,80 | 25,34 | 26,80 | 149.600 | 2007-11-29 | 00:00:00 | 26,78 | 27,54 | 25,81 | 27,00 | 203.100 | 2007-11-30 | 00:00:00 | 27,57 | 28,00 | 27,01 | 27,50 | 235.400 | 2007-12-03 | 00:00:00 | 27,59 | 28,30 | 27,59 | 27,71 | 138.500 | 2007-12-04 | 00:00:00 | 27,03 | 27,97 | 26,92 | 27,27 | 109.300 | 2007-12-05 | 00:00:00 | 27,96 | 27,97 | 27,11 | 27,31 | 121.100 | 2007-12-06 | 00:00:00 | 27,56 | 27,94 | 26,50 | 27,12 | 177.100 | 2007-12-07 | 00:00:00 | 27,12 | 27,26 | 26,32 | 26,50 | 202.600 | 2007-12-10 | 00:00:00 | 27,37 | 27,98 | 26,70 | 27,16 | 285.700 | 2007-12-11 | 00:00:00 | 27,49 | 27,49 | 26,11 | 26,38 | 384.900 | 2007-12-12 | 00:00:00 | 26,38 | 26,92 | 26,16 | 26,49 | 265.400 | 2007-12-13 | 00:00:00 | 26,64 | 27,28 | 25,30 | 25,76 | 142.500 | 2007-12-14 | 00:00:00 | 25,89 | 25,90 | 25,22 | 25,25 | 297.400 | 2007-12-17 | 00:00:00 | 25,20 | 25,20 | 24,01 | 24,33 | 148.800 | 2007-12-18 | 00:00:00 | 24,33 | 24,69 | 23,85 | 24,00 | 123.800 | 2007-12-19 | 00:00:00 | 24,01 | 24,69 | 23,85 | 24,55 | 273.200 | 2007-12-20 | 00:00:00 | 24,51 | 25,00 | 24,12 | 24,55 | 199.900 | 2007-12-21 | 00:00:00 | 25,15 | 25,50 | 24,76 | 25,35 | 129.500 | 2007-12-26 | 00:00:00 | 26,00 | 26,00 | 25,30 | 25,60 | 130.000 | 2007-12-27 | 00:00:00 | 25,65 | 25,65 | 25,33 | 25,36 | 86.700 | 2007-12-28 | 00:00:00 | 25,65 | 25,84 | 25,15 | 25,35 | 249.500 | 2008-01-02 | 00:00:00 | 25,35 | 25,60 | 24,52 | 25,43 | 153.000 | 2008-01-03 | 00:00:00 | 25,50 | 26,40 | 25,22 | 26,18 | 221.900 | 2008-01-04 | 00:00:00 | 26,02 | 26,95 | 25,60 | 26,17 | 281.300 | 2008-01-07 | 00:00:00 | 25,51 | 25,85 | 25,30 | 25,40 | 141.300 | 2008-01-08 | 00:00:00 | 25,75 | 26,10 | 25,62 | 26,10 | 110.700 | 2008-01-09 | 00:00:00 | 26,04 | 26,40 | 25,64 | 26,40 | 388.500 | 2008-01-10 | 00:00:00 | 25,95 | 26,85 | 25,95 | 26,85 | 152.400 | 2008-01-11 | 00:00:00 | 26,75 | 26,85 | 26,20 | 26,70 | 301.200 | 2008-01-14 | 00:00:00 | 26,89 | 26,89 | 26,01 | 26,79 | 297.000 | 2008-01-15 | 00:00:00 | 26,01 | 26,83 | 25,81 | 26,00 | 117.700 | 2008-01-16 | 00:00:00 | 25,70 | 26,39 | 25,06 | 25,75 | 237.500 | 2008-01-17 | 00:00:00 | 26,39 | 26,39 | 24,51 | 25,00 | 319.800 | 2008-01-18 | 00:00:00 | 25,00 | 25,00 | 23,10 | 23,85 | 291.600 | 2008-01-21 | 00:00:00 | 23,00 | 23,00 | 21,50 | 22,23 | 417.000 | 2008-01-22 | 00:00:00 | 21,91 | 22,95 | 21,57 | 22,38 | 231.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|