(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 16,79 | 16,79 | 16,10 | 16,79 | 12.700 | | 2000-12-05 | 00:00:00 | 16,85 | 17,10 | 16,56 | 17,05 | 31.300 | | 2000-12-06 | 00:00:00 | 17,08 | 17,95 | 17,07 | 17,30 | 20.400 | | 2000-12-07 | 00:00:00 | 17,29 | 17,50 | 17,10 | 17,25 | 13.800 | | 2000-12-08 | 00:00:00 | 17,30 | 17,90 | 17,30 | 17,69 | 36.400 | | 2000-12-11 | 00:00:00 | 17,52 | 17,80 | 17,00 | 17,08 | 5.500 | | 2000-12-12 | 00:00:00 | 17,08 | 17,08 | 17,08 | 17,08 | 0 | | 2000-12-13 | 00:00:00 | 17,05 | 18,90 | 17,05 | 18,20 | 35.500 | | 2000-12-14 | 00:00:00 | 18,10 | 18,69 | 18,10 | 18,50 | 2.500 | | 2000-12-15 | 00:00:00 | 18,45 | 18,45 | 17,70 | 17,70 | 10.000 | | 2000-12-18 | 00:00:00 | 18,29 | 18,29 | 17,80 | 18,00 | 22.500 | | 2000-12-19 | 00:00:00 | 18,00 | 18,00 | 17,85 | 17,89 | 8.200 | | 2000-12-20 | 00:00:00 | 17,80 | 17,99 | 17,15 | 17,28 | 42.000 | | 2000-12-21 | 00:00:00 | 17,80 | 17,80 | 16,53 | 16,61 | 34.300 | | 2000-12-22 | 00:00:00 | 16,80 | 16,85 | 16,51 | 16,51 | 8.100 | | 2000-12-25 | 00:00:00 | 16,51 | 16,51 | 16,51 | 16,51 | 0 | | 2000-12-26 | 00:00:00 | 17,00 | 17,04 | 16,50 | 16,50 | 7.000 | | 2000-12-27 | 00:00:00 | 16,51 | 16,51 | 16,29 | 16,30 | 54.800 | | 2000-12-28 | 00:00:00 | 16,31 | 16,49 | 16,05 | 16,09 | 116.500 | | 2000-12-29 | 00:00:00 | 16,09 | 16,09 | 16,09 | 16,09 | 0 | | 2001-01-01 | 00:00:00 | 16,09 | 16,09 | 16,09 | 16,09 | 0 | | 2001-01-02 | 00:00:00 | 16,20 | 16,60 | 16,00 | 16,32 | 28.100 | | 2001-01-03 | 00:00:00 | 16,22 | 17,20 | 16,10 | 17,10 | 119.500 | | 2001-01-04 | 00:00:00 | 17,10 | 17,80 | 16,91 | 16,91 | 39.000 | | 2001-01-05 | 00:00:00 | 16,90 | 17,30 | 16,70 | 16,97 | 11.400 | | 2001-01-08 | 00:00:00 | 17,50 | 17,50 | 16,71 | 17,00 | 29.300 | | 2001-01-09 | 00:00:00 | 17,00 | 17,50 | 16,99 | 17,35 | 112.400 | | 2001-01-10 | 00:00:00 | 17,35 | 17,35 | 17,00 | 17,21 | 143.100 | | 2001-01-11 | 00:00:00 | 16,91 | 16,95 | 16,65 | 16,80 | 82.700 | | 2001-01-12 | 00:00:00 | 16,90 | 16,90 | 16,66 | 16,66 | 72.000 | | 2001-01-15 | 00:00:00 | 17,45 | 17,45 | 16,85 | 16,86 | 16.700 | | 2001-01-16 | 00:00:00 | 16,96 | 17,00 | 16,80 | 16,80 | 17.800 | | 2001-01-17 | 00:00:00 | 17,05 | 17,25 | 16,82 | 17,25 | 41.200 | | 2001-01-18 | 00:00:00 | 17,20 | 17,50 | 17,01 | 17,31 | 47.700 | | 2001-01-19 | 00:00:00 | 17,35 | 18,10 | 17,31 | 17,71 | 38.700 | | 2001-01-22 | 00:00:00 | 18,00 | 18,10 | 17,80 | 17,80 | 26.100 | | 2001-01-23 | 00:00:00 | 18,00 | 18,20 | 17,99 | 18,18 | 43.600 | | 2001-01-24 | 00:00:00 | 18,20 | 18,20 | 17,50 | 17,59 | 7.100 | | 2001-01-25 | 00:00:00 | 17,59 | 17,59 | 17,59 | 17,59 | 0 | | 2001-01-26 | 00:00:00 | 17,31 | 18,30 | 17,31 | 18,09 | 17.200 | | 2001-01-29 | 00:00:00 | 18,10 | 18,10 | 17,61 | 18,00 | 6.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
