TR4DER - IPIRANGA PET-PN [PTIP4.SA] Historical Prices

IPIRANGA PET-PN - [Ticker: PTIP4.SA]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PTIP4.SA quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	0	14.30	14.30	14.30	14.30	00:00:00
2004-02-24	0	14.30	14.30	14.30	14.30	00:00:00
2004-02-25	42,100	14.30	14.60	14.30	14.39	00:00:00
2004-02-26	15,500	14.35	14.35	13.90	14.14	00:00:00
2004-02-27	55,600	14.20	14.35	14.05	14.20	00:00:00
2004-03-01	118,500	14.39	14.98	14.32	14.80	00:00:00
2004-03-02	84,500	14.38	15.27	14.35	15.01	00:00:00
2004-03-03	104,700	15.39	15.75	15.00	15.75	00:00:00
2004-03-04	173,600	15.50	16.70	15.33	16.25	00:00:00
2004-03-05	86,000	16.22	16.48	15.80	16.10	00:00:00
2004-03-08	72,200	16.40	16.69	15.80	16.00	00:00:00
2004-03-09	64,200	16.00	16.00	15.33	15.52	00:00:00
2004-03-10	165,500	15.49	15.80	15.05	15.10	00:00:00
2004-03-11	113,900	14.92	15.20	14.50	14.50	00:00:00
2004-03-12	52,900	14.94	15.10	14.65	15.10	00:00:00
2004-03-15	37,400	15.10	15.10	14.22	14.40	00:00:00
2004-03-16	115,200	14.40	14.60	14.10	14.35	00:00:00
2004-03-17	43,100	14.79	14.80	14.50	14.70	00:00:00
2004-03-18	82,300	14.80	15.20	14.70	15.20	00:00:00
2004-03-19	92,300	15.20	15.70	15.20	15.32	00:00:00
2004-03-22	54,200	15.02	15.05	14.60	14.84	00:00:00
2004-03-23	93,100	14.80	14.90	14.10	14.40	00:00:00
2004-03-24	128,600	14.14	14.68	14.00	14.49	00:00:00
2004-03-25	43,500	14.60	14.60	14.00	14.01	00:00:00
2004-03-26	56,000	14.30	14.55	14.02	14.55	00:00:00
2004-03-29	37,700	14.70	14.70	14.20	14.23	00:00:00
2004-03-30	49,700	14.31	15.00	14.31	14.90	00:00:00
2004-03-31	74,400	14.76	15.05	14.40	14.95	00:00:00
2004-04-01	285,200	15.05	15.49	15.00	15.00	00:00:00
2004-04-02	161,600	15.39	15.60	15.00	15.30	00:00:00
2004-04-05	43,100	15.06	15.55	15.00	15.36	00:00:00
2004-04-06	49,500	15.39	15.49	15.12	15.18	00:00:00
2004-04-07	24,400	14.65	15.20	14.65	14.80	00:00:00
2004-04-08	23,300	15.00	15.20	14.81	15.20	00:00:00
2004-04-09	0	15.20	15.20	15.20	15.20	00:00:00
2004-04-12	29,000	15.20	15.48	14.62	15.00	00:00:00
2004-04-13	28,700	15.29	15.38	14.65	14.85	00:00:00
2004-04-14	83,800	14.67	15.40	14.65	14.99	00:00:00
2004-04-15	70,600	14.66	14.90	14.17	14.30	00:00:00
2004-04-16	48,600	14.35	14.70	14.10	14.30	00:00:00
2004-04-19	50,700	14.30	14.30	14.03	14.13	00:00:00
2004-04-20	51,700	14.68	14.68	13.60	13.60	00:00:00
2004-04-21	0	13.60	13.60	13.60	13.60	00:00:00
2004-04-22	174,700	13.65	15.25	13.40	15.25	00:00:00
2004-04-23	0	15.25	15.25	15.25	15.25	00:00:00
2004-04-26	87,900	16.19	16.19	15.25	15.25	00:00:00
2004-04-27	78,900	15.27	15.77	15.27	15.40	00:00:00
2004-04-28	155,500	15.40	15.70	15.10	15.30	00:00:00
2004-04-29	215,100	15.20	15.68	14.90	15.39	00:00:00
2004-04-30	90,800	15.50	15.81	15.02	15.60	00:00:00
2004-05-03	99,300	15.40	15.80	15.10	15.80	00:00:00
2004-05-04	57,600	15.78	15.95	14.82	15.30	00:00:00
2004-05-05	39,600	15.32	15.41	15.00	15.27	00:00:00
2004-05-06	32,100	15.27	15.50	14.60	15.17	00:00:00
2004-05-07	51,100	14.36	15.33	14.32	15.00	00:00:00
2004-05-10	57,600	15.00	15.00	14.05	14.20	00:00:00
2004-05-11	77,600	14.89	14.89	14.01	14.45	00:00:00
2004-05-12	108,700	14.45	14.45	13.10	13.55	00:00:00
2004-05-13	70,400	13.31	13.70	13.01	13.10	00:00:00
2004-05-14	83,500	13.30	13.51	12.82	13.08	00:00:00
2004-05-17	35,500	12.82	12.90	12.50	12.88	00:00:00
2004-05-18	115,300	12.97	13.29	12.31	12.31	00:00:00
2004-05-19	1,012,400	12.59	12.84	11.69	12.00	00:00:00
2004-05-20	804,400	11.69	12.00	11.10	11.10	00:00:00
2004-05-21	74,700	11.20	11.55	11.05	11.55	00:00:00
2004-05-24	283,300	11.99	11.99	11.31	11.90	00:00:00
2004-05-25	72,800	11.70	11.89	11.62	11.80	00:00:00
2004-05-26	80,300	11.80	12.19	11.70	12.19	00:00:00
2004-05-27	130,400	12.10	12.69	12.05	12.45	00:00:00
2004-05-28	45,000	12.60	12.60	12.35	12.55	00:00:00
2004-05-31	44,300	12.40	12.40	12.00	12.40	00:00:00
2004-06-01	124,100	12.19	12.68	12.03	12.46	00:00:00
2004-06-02	214,300	12.70	13.58	12.60	13.25	00:00:00
2004-06-03	37,600	13.25	13.25	12.47	13.00	00:00:00
2004-06-04	49,900	13.09	13.50	13.05	13.35	00:00:00
2004-06-07	46,600	13.50	13.58	13.20	13.40	00:00:00
2004-06-08	33,200	13.49	13.49	13.15	13.15	00:00:00
2004-06-09	32,400	13.15	13.20	12.92	13.03	00:00:00
2004-06-10	0	13.03	13.03	13.03	13.03	00:00:00
2004-06-11	6,800	13.02	13.10	12.75	12.80	00:00:00
2004-06-14	46,900	12.75	12.89	12.45	12.50	00:00:00
2004-06-15	78,100	12.99	13.09	12.82	13.09	00:00:00
2004-06-16	156,200	13.09	13.37	13.00	13.30	00:00:00
2004-06-17	66,600	13.28	13.57	12.63	13.10	00:00:00
2004-06-18	24,800	12.83	13.46	12.83	13.08	00:00:00
2004-06-21	64,200	13.18	13.18	12.77	12.77	00:00:00
2004-06-22	36,000	12.65	12.90	12.60	12.75	00:00:00
2004-06-23	61,200	12.70	13.10	12.60	13.01	00:00:00
2004-06-24	79,100	13.00	13.10	12.50	13.00	00:00:00
2004-06-25	42,900	12.68	13.20	12.68	13.20	00:00:00
2004-06-28	322,000	12.98	13.05	12.80	12.98	00:00:00
2004-06-29	61,900	12.75	13.06	12.73	13.06	00:00:00
2004-06-30	90,800	12.92	13.39	12.92	13.39	00:00:00
2004-07-01	155,700	13.30	13.35	12.91	12.99	00:00:00
2004-07-02	141,300	13.29	13.48	13.02	13.06	00:00:00
2004-07-05	81,400	13.02	13.48	13.02	13.45	00:00:00
2004-07-06	83,100	13.30	13.44	13.20	13.44	00:00:00
2004-07-07	152,100	13.44	14.05	13.25	14.05	00:00:00
2004-07-08	98,700	14.04	14.50	13.46	13.75	00:00:00
2004-07-09	0	13.75	13.75	13.75	13.75	00:00:00
2004-07-12	136,700	13.95	14.30	13.85	14.24	00:00:00
2004-07-13	32,100	14.00	14.18	13.91	14.10	00:00:00
2004-07-14	2,074,200	14.19	14.40	13.80	14.00	00:00:00
2004-07-15	65,100	14.09	14.35	14.06	14.30	00:00:00
2004-07-16	94,700	14.40	14.49	14.09	14.30	00:00:00
2004-07-19	47,100	14.32	14.40	13.89	14.05	00:00:00
2004-07-20	71,400	14.01	14.15	13.90	14.09	00:00:00
2004-07-21	46,500	14.10	14.11	13.76	13.99	00:00:00
2004-07-22	41,300	14.10	14.34	13.85	14.34	00:00:00
2004-07-23	54,300	13.90	14.80	13.85	14.28	00:00:00
2004-07-26	42,200	14.44	14.44	13.62	14.15	00:00:00
2004-07-27	51,200	14.48	14.50	13.68	14.25	00:00:00
2004-07-28	74,600	13.91	14.38	13.81	14.35	00:00:00
2004-07-29	69,800	14.35	14.80	14.21	14.45	00:00:00
2004-07-30	33,000	14.64	14.69	14.20	14.37	00:00:00
2004-08-02	24,700	14.25	14.55	13.91	14.55	00:00:00
2004-08-03	69,800	14.15	14.77	14.10	14.60	00:00:00
2004-08-04	73,200	14.50	14.77	14.26	14.63	00:00:00
2004-08-05	99,600	14.63	14.70	14.06	14.19	00:00:00
2004-08-06	87,900	14.06	14.60	14.00	14.45	00:00:00
2004-08-09	90,200	14.50	14.50	13.86	14.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >>