(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 18,80 | 19,12 | 18,40 | 19,12 | 20.600 | | 2000-10-10 | 00:00:00 | 19,00 | 19,00 | 18,80 | 18,80 | 22.000 | | 2000-10-11 | 00:00:00 | 18,70 | 18,90 | 18,06 | 18,51 | 2.500 | | 2000-10-12 | 00:00:00 | 18,51 | 18,51 | 18,51 | 18,51 | 0 | | 2000-10-13 | 00:00:00 | 18,49 | 19,00 | 18,30 | 18,94 | 7.800 | | 2000-10-16 | 00:00:00 | 18,10 | 19,28 | 18,10 | 18,91 | 171.700 | | 2000-10-17 | 00:00:00 | 19,40 | 19,40 | 18,30 | 18,51 | 32.000 | | 2000-10-18 | 00:00:00 | 18,01 | 18,30 | 16,22 | 17,60 | 144.600 | | 2000-10-19 | 00:00:00 | 18,29 | 18,30 | 17,70 | 17,95 | 32.700 | | 2000-10-20 | 00:00:00 | 18,01 | 18,01 | 17,60 | 17,70 | 20.300 | | 2000-10-23 | 00:00:00 | 17,71 | 18,39 | 16,80 | 17,19 | 37.900 | | 2000-10-24 | 00:00:00 | 17,19 | 17,19 | 17,19 | 17,19 | 0 | | 2000-10-25 | 00:00:00 | 16,50 | 16,99 | 16,21 | 16,99 | 18.200 | | 2000-10-26 | 00:00:00 | 17,34 | 17,34 | 16,30 | 16,50 | 52.500 | | 2000-10-27 | 00:00:00 | 17,00 | 17,60 | 17,00 | 17,60 | 79.400 | | 2000-10-30 | 00:00:00 | 17,45 | 17,50 | 17,10 | 17,30 | 23.800 | | 2000-10-31 | 00:00:00 | 18,00 | 18,45 | 17,70 | 18,16 | 92.700 | | 2000-11-01 | 00:00:00 | 17,80 | 18,79 | 17,79 | 18,79 | 57.100 | | 2000-11-02 | 00:00:00 | 18,79 | 18,79 | 18,79 | 18,79 | 0 | | 2000-11-03 | 00:00:00 | 18,30 | 18,50 | 18,20 | 18,50 | 26.400 | | 2000-11-06 | 00:00:00 | 18,20 | 18,50 | 18,20 | 18,20 | 17.400 | | 2000-11-07 | 00:00:00 | 17,51 | 18,19 | 17,50 | 18,19 | 22.800 | | 2000-11-08 | 00:00:00 | 18,10 | 18,18 | 18,00 | 18,05 | 47.500 | | 2000-11-09 | 00:00:00 | 18,00 | 18,49 | 18,00 | 18,30 | 21.000 | | 2000-11-10 | 00:00:00 | 18,40 | 18,50 | 18,01 | 18,50 | 15.300 | | 2000-11-13 | 00:00:00 | 18,00 | 18,45 | 17,60 | 18,45 | 45.800 | | 2000-11-14 | 00:00:00 | 18,45 | 18,45 | 18,45 | 18,45 | 0 | | 2000-11-15 | 00:00:00 | 18,45 | 18,45 | 18,45 | 18,45 | 0 | | 2000-11-16 | 00:00:00 | 18,20 | 18,20 | 17,71 | 18,15 | 45.100 | | 2000-11-17 | 00:00:00 | 17,50 | 17,65 | 17,30 | 17,55 | 35.100 | | 2000-11-20 | 00:00:00 | 17,30 | 18,50 | 17,00 | 18,49 | 10.600 | | 2000-11-21 | 00:00:00 | 18,50 | 18,50 | 17,90 | 18,29 | 13.300 | | 2000-11-22 | 00:00:00 | 17,90 | 17,95 | 17,69 | 17,70 | 35.500 | | 2000-11-23 | 00:00:00 | 17,21 | 17,71 | 17,21 | 17,41 | 22.000 | | 2000-11-24 | 00:00:00 | 17,20 | 18,10 | 17,20 | 18,05 | 38.600 | | 2000-11-27 | 00:00:00 | 17,50 | 17,85 | 17,15 | 17,40 | 18.300 | | 2000-11-28 | 00:00:00 | 16,70 | 17,80 | 16,70 | 17,20 | 30.800 | | 2000-11-29 | 00:00:00 | 17,50 | 17,50 | 16,81 | 17,10 | 61.300 | | 2000-11-30 | 00:00:00 | 16,70 | 17,00 | 16,50 | 16,50 | 19.600 | | 2000-12-01 | 00:00:00 | 17,00 | 17,00 | 16,60 | 16,61 | 29.500 | | 2000-12-04 | 00:00:00 | 16,79 | 16,79 | 16,10 | 16,79 | 12.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
