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
2004-08-09	90,200	14.50	14.50	13.86	14.14	00:00:00
2004-08-10	63,700	14.15	14.44	14.10	14.44	00:00:00
2004-08-11	54,100	14.06	14.45	13.90	14.29	00:00:00
2004-08-12	30,100	14.00	14.20	13.85	13.99	00:00:00
2004-08-13	210,200	14.00	14.15	13.81	13.90	00:00:00
2004-08-16	24,300	13.80	14.19	13.66	14.18	00:00:00
2004-08-17	102,600	14.20	14.50	14.14	14.37	00:00:00
2004-08-18	139,000	14.14	14.87	14.14	14.79	00:00:00
2004-08-19	171,600	14.79	14.95	14.45	14.91	00:00:00
2004-08-20	96,000	14.95	15.49	14.65	15.41	00:00:00
2004-08-23	80,100	15.41	15.90	15.10	15.55	00:00:00
2004-08-24	94,200	15.60	15.99	15.50	15.75	00:00:00
2004-08-25	59,200	15.75	16.00	15.41	16.00	00:00:00
2004-08-26	41,600	16.00	16.00	15.20	15.42	00:00:00
2004-08-27	29,500	15.37	15.95	15.11	15.40	00:00:00
2004-08-30	55,900	15.17	15.80	15.10	15.67	00:00:00
2004-08-31	42,900	15.83	15.83	15.45	15.50	00:00:00
2004-09-01	78,300	15.83	15.88	15.20	15.28	00:00:00
2004-09-02	41,900	15.21	15.80	15.10	15.80	00:00:00
2004-09-03	23,500	15.88	15.88	15.30	15.40	00:00:00
2004-09-06	6,000	15.41	15.70	15.40	15.69	00:00:00
2004-09-07	0	15.69	15.69	15.69	15.69	00:00:00
2004-09-08	44,500	15.69	16.10	15.61	15.61	00:00:00
2004-09-09	45,700	15.53	15.53	15.22	15.47	00:00:00
2004-09-10	77,900	15.22	15.31	14.90	15.10	00:00:00
2004-09-13	29,700	15.10	15.49	14.92	15.02	00:00:00
2004-09-14	44,900	15.05	15.41	15.05	15.41	00:00:00
2004-09-15	27,700	15.06	15.60	15.06	15.48	00:00:00
2004-09-16	50,900	15.79	15.99	15.31	15.94	00:00:00
2004-09-17	80,000	15.97	16.25	15.61	16.25	00:00:00
2004-09-20	50,200	16.31	16.97	16.20	16.50	00:00:00
2004-09-21	60,400	16.52	16.89	16.13	16.52	00:00:00
2004-09-22	80,800	16.52	16.79	16.16	16.45	00:00:00
2004-09-23	27,900	16.60	16.88	16.36	16.85	00:00:00
2004-09-24	92,000	16.88	16.98	16.62	16.93	00:00:00
2004-09-27	2,032,400	16.50	16.92	16.50	16.86	00:00:00
2004-09-28	64,800	16.57	17.65	16.37	17.30	00:00:00
2004-09-29	47,200	17.16	17.48	16.80	17.08	00:00:00
2004-09-30	16,300	16.90	17.50	16.56	17.21	00:00:00
2004-10-01	129,500	17.49	17.89	17.30	17.50	00:00:00
2004-10-04	129,300	17.73	17.80	17.45	17.61	00:00:00
2004-10-05	47,400	17.63	17.85	17.45	17.80	00:00:00
2004-10-06	57,200	17.62	17.79	17.52	17.75	00:00:00
2004-10-07	35,600	17.52	18.00	17.51	17.80	00:00:00
2004-10-08	44,700	17.80	18.00	17.53	17.62	00:00:00
2004-10-11	16,800	17.62	17.97	17.60	17.70	00:00:00
2004-10-12	0	17.70	17.70	17.70	17.70	00:00:00
2004-10-13	166,500	17.82	17.82	16.56	17.05	00:00:00
2004-10-14	26,300	17.78	17.78	16.70	16.81	00:00:00
2004-10-15	34,500	16.90	17.38	16.90	17.00	00:00:00
2004-10-18	34,700	16.80	17.49	16.80	17.49	00:00:00
2004-10-19	62,400	17.49	17.70	16.90	16.90	00:00:00
2004-10-20	46,800	16.76	17.35	16.50	17.00	00:00:00
2004-10-21	39,200	17.00	17.40	16.61	17.05	00:00:00
2004-10-22	72,600	17.50	17.50	16.62	16.71	00:00:00
2004-10-25	28,700	16.61	16.94	16.61	16.94	00:00:00
2004-10-26	122,300	16.91	17.00	16.79	16.92	00:00:00
2004-10-27	37,600	17.00	17.49	16.82	17.20	00:00:00
2004-10-28	38,600	17.20	17.50	16.96	17.10	00:00:00
2004-10-29	30,500	17.10	17.55	17.05	17.40	00:00:00
2004-11-01	29,200	17.40	17.78	17.40	17.78	00:00:00
2004-11-02	0	17.78	17.78	17.78	17.78	00:00:00
2004-11-03	145,500	17.80	18.50	17.75	18.19	00:00:00
2004-11-04	113,100	18.20	18.40	17.90	18.35	00:00:00
2004-11-05	204,000	18.11	18.50	17.60	18.00	00:00:00
2004-11-08	416,700	17.70	18.40	17.70	18.35	00:00:00
2004-11-09	77,400	18.49	18.70	18.04	18.60	00:00:00
2004-11-10	93,000	18.70	19.00	18.66	18.99	00:00:00
2004-11-11	356,700	19.30	19.90	19.11	19.89	00:00:00
2004-11-12	250,200	19.39	19.40	19.05	19.29	00:00:00
2004-11-15	0	19.29	19.29	19.29	19.29	00:00:00
2004-11-16	61,200	19.20	19.79	18.90	19.47	00:00:00
2004-11-17	502,100	19.60	19.99	19.15	19.15	00:00:00
2004-11-18	88,000	19.60	19.60	19.16	19.60	00:00:00
2004-11-19	63,400	19.60	19.60	19.04	19.48	00:00:00
2004-11-22	63,500	19.02	19.69	18.90	19.69	00:00:00
2004-11-23	1,745,500	19.79	19.80	19.30	19.46	00:00:00
2004-11-24	62,900	19.59	19.65	18.80	19.29	00:00:00
2004-11-25	37,000	19.30	19.50	19.20	19.48	00:00:00
2004-11-26	42,700	19.48	19.52	19.30	19.52	00:00:00
2004-11-29	35,800	19.08	19.53	19.08	19.42	00:00:00
2004-11-30	252,500	19.59	19.89	19.21	19.70	00:00:00
2004-12-01	1,510,600	19.70	20.31	19.70	20.31	00:00:00
2004-12-02	624,100	20.30	21.60	20.20	21.50	00:00:00
2004-12-03	945,000	21.60	22.59	21.50	22.21	00:00:00
2004-12-06	208,900	22.20	23.49	21.60	23.10	00:00:00
2004-12-07	207,400	23.00	23.60	22.52	22.98	00:00:00
2004-12-08	368,100	22.98	23.85	22.98	23.40	00:00:00
2004-12-09	182,200	23.41	23.41	22.50	22.90	00:00:00
2004-12-10	198,300	22.75	23.50	22.33	23.50	00:00:00
2004-12-13	261,000	23.60	23.80	23.01	23.55	00:00:00
2004-12-14	243,500	23.79	24.35	23.60	24.09	00:00:00
2004-12-15	447,600	24.00	24.85	23.50	24.37	00:00:00
2004-12-16	402,400	24.69	24.70	24.00	24.29	00:00:00
2004-12-17	162,800	24.49	24.50	24.11	24.48	00:00:00
2004-12-20	85,400	24.50	24.50	24.25	24.35	00:00:00
2004-12-21	319,800	24.35	24.75	24.31	24.50	00:00:00
2004-12-22	133,500	24.70	24.80	24.20	24.60	00:00:00
2004-12-23	126,700	24.31	26.08	24.30	26.01	00:00:00
2004-12-24	0	26.01	26.01	26.01	26.01	00:00:00
2004-12-27	233,200	26.20	26.50	25.80	26.39	00:00:00
2004-12-28	282,000	25.96	26.40	25.51	25.90	00:00:00
2004-12-29	152,400	26.29	27.39	26.10	26.86	00:00:00
2004-12-30	153,100	27.00	27.39	26.29	27.27	00:00:00
2004-12-31	0	27.27	27.27	27.27	27.27	00:00:00
2005-01-03	294,600	27.20	28.00	27.20	27.90	00:00:00
2005-01-04	1,326,400	27.92	29.50	27.01	27.59	00:00:00
2005-01-05	195,600	27.11	27.99	27.10	27.73	00:00:00
2005-01-06	193,500	28.00	28.00	26.20	27.39	00:00:00
2005-01-07	361,700	27.39	28.30	27.38	28.30	00:00:00
2005-01-10	143,900	28.30	28.45	27.50	28.10	00:00:00
2005-01-11	244,000	28.27	29.15	28.27	29.15	00:00:00
2005-01-12	228,000	29.56	29.90	28.60	29.80	00:00:00
2005-01-13	469,600	30.20	30.50	29.80	29.86	00:00:00
2005-01-14	228,300	29.98	30.25	29.30	29.90	00:00:00
2005-01-17	182,300	29.90	30.30	29.79	29.99	00:00:00
2005-01-18	327,900	29.70	29.95	29.50	29.95	00:00:00
2005-01-19	330,000	30.10	30.30	29.86	30.00	00:00:00
2005-01-20	201,500	29.50	30.00	29.20	29.46	00:00:00
2005-01-21	157,900	29.60	29.85	29.00	29.70	00:00:00
2005-01-24	99,100	29.95	29.95	28.71	29.50	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 > >>