|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 99,100 | 29.95 | 29.95 | 28.71 | 29.50 | 00:00:00 | | 2005-01-25 | 0 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2005-01-26 | 112,500 | 29.50 | 29.69 | 28.90 | 29.40 | 00:00:00 | | 2005-01-27 | 312,000 | 29.05 | 29.49 | 28.53 | 29.00 | 00:00:00 | | 2005-01-28 | 88,800 | 28.79 | 28.99 | 28.21 | 28.78 | 00:00:00 | | 2005-01-31 | 104,000 | 29.05 | 29.29 | 28.40 | 28.70 | 00:00:00 | | 2005-02-01 | 301,800 | 29.05 | 29.20 | 28.00 | 28.00 | 00:00:00 | | 2005-02-02 | 131,300 | 28.00 | 28.45 | 27.61 | 28.20 | 00:00:00 | | 2005-02-03 | 176,800 | 28.45 | 28.45 | 27.45 | 27.95 | 00:00:00 | | 2005-02-04 | 217,800 | 28.01 | 28.99 | 28.00 | 28.80 | 00:00:00 | | 2005-02-07 | 0 | 28.80 | 28.80 | 28.80 | 28.80 | 00:00:00 | | 2005-02-08 | 0 | 28.80 | 28.80 | 28.80 | 28.80 | 00:00:00 | | 2005-02-09 | 118,000 | 29.00 | 29.10 | 28.21 | 29.00 | 00:00:00 | | 2005-02-10 | 146,500 | 28.98 | 29.05 | 28.42 | 28.99 | 00:00:00 | | 2005-02-11 | 197,100 | 28.90 | 29.90 | 28.51 | 29.79 | 00:00:00 | | 2005-02-14 | 111,700 | 30.00 | 30.48 | 29.05 | 29.50 | 00:00:00 | | 2005-02-15 | 95,000 | 28.99 | 29.50 | 28.90 | 29.30 | 00:00:00 | | 2005-02-16 | 352,500 | 29.30 | 29.30 | 27.95 | 28.40 | 00:00:00 | | 2005-02-17 | 169,200 | 28.80 | 29.19 | 28.40 | 28.60 | 00:00:00 | | 2005-02-18 | 185,400 | 28.80 | 28.80 | 27.89 | 28.10 | 00:00:00 | | 2005-02-21 | 72,600 | 28.46 | 28.60 | 27.90 | 27.91 | 00:00:00 | | 2005-02-22 | 219,200 | 27.93 | 28.05 | 26.63 | 27.29 | 00:00:00 | | 2005-02-23 | 355,100 | 27.50 | 28.20 | 27.20 | 28.20 | 00:00:00 | | 2005-02-24 | 304,700 | 28.50 | 29.80 | 28.50 | 29.67 | 00:00:00 | | 2005-02-25 | 205,600 | 29.67 | 30.88 | 29.40 | 30.39 | 00:00:00 | | 2005-02-28 | 199,200 | 30.60 | 31.98 | 30.36 | 31.10 | 00:00:00 | | 2005-03-01 | 429,400 | 31.10 | 32.25 | 30.65 | 30.87 | 00:00:00 | | 2005-03-02 | 115,600 | 30.80 | 31.79 | 30.49 | 31.50 | 00:00:00 | | 2005-03-03 | 163,900 | 32.00 | 32.50 | 30.82 | 30.94 | 00:00:00 | | 2005-03-04 | 262,100 | 30.80 | 31.84 | 30.80 | 31.75 | 00:00:00 | | 2005-03-07 | 531,800 | 32.05 | 33.79 | 32.05 | 33.41 | 00:00:00 | | 2005-03-08 | 565,100 | 33.70 | 35.20 | 33.20 | 34.75 | 00:00:00 | | 2005-03-09 | 464,500 | 34.71 | 35.61 | 34.00 | 34.10 | 00:00:00 | | 2005-03-10 | 262,000 | 34.30 | 35.00 | 33.00 | 35.00 | 00:00:00 | | 2005-03-11 | 5,437,400 | 35.05 | 35.40 | 33.05 | 33.05 | 00:00:00 | | 2005-03-14 | 300,300 | 33.05 | 33.20 | 31.92 | 32.55 | 00:00:00 | | 2005-03-15 | 432,200 | 32.81 | 33.99 | 30.85 | 31.50 | 00:00:00 | | 2005-03-16 | 538,300 | 30.90 | 31.84 | 29.66 | 31.49 | 00:00:00 | | 2005-03-17 | 249,700 | 30.75 | 31.40 | 30.10 | 31.18 | 00:00:00 | | 2005-03-18 | 234,600 | 32.00 | 32.00 | 29.82 | 30.25 | 00:00:00 | | 2005-03-21 | 212,400 | 30.00 | 30.30 | 29.20 | 29.20 | 00:00:00 | | 2005-03-22 | 537,800 | 29.79 | 29.79 | 25.96 | 27.60 | 00:00:00 | | 2005-03-23 | 713,800 | 27.65 | 27.65 | 26.02 | 27.00 | 00:00:00 | | 2005-03-24 | 206,900 | 27.50 | 28.50 | 27.30 | 28.00 | 00:00:00 | | 2005-03-25 | 0 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2005-03-28 | 181,700 | 28.01 | 28.79 | 27.70 | 28.10 | 00:00:00 | | 2005-03-29 | 76,400 | 28.65 | 28.65 | 26.90 | 28.00 | 00:00:00 | | 2005-03-30 | 167,500 | 28.20 | 28.35 | 27.50 | 27.89 | 00:00:00 | | 2005-03-31 | 121,200 | 28.39 | 29.00 | 26.70 | 27.30 | 00:00:00 | | 2005-04-01 | 583,600 | 27.70 | 28.00 | 25.85 | 25.96 | 00:00:00 | | 2005-04-04 | 335,600 | 25.99 | 25.99 | 24.91 | 25.22 | 00:00:00 | | 2005-04-05 | 258,000 | 25.50 | 25.90 | 24.60 | 25.40 | 00:00:00 | | 2005-04-06 | 274,600 | 25.87 | 25.99 | 24.08 | 24.50 | 00:00:00 | | 2005-04-07 | 459,700 | 24.99 | 24.99 | 23.80 | 24.80 | 00:00:00 | | 2005-04-08 | 268,900 | 24.75 | 24.90 | 24.20 | 24.52 | 00:00:00 | | 2005-04-11 | 128,500 | 25.25 | 25.26 | 24.40 | 24.58 | 00:00:00 | | 2005-04-12 | 179,200 | 24.40 | 25.38 | 24.20 | 24.75 | 00:00:00 | | 2005-04-13 | 441,500 | 25.30 | 26.15 | 24.82 | 25.90 | 00:00:00 | | 2005-04-14 | 279,800 | 25.70 | 26.32 | 24.13 | 25.00 | 00:00:00 | | 2005-04-15 | 395,000 | 25.15 | 25.18 | 23.25 | 23.90 | 00:00:00 | | 2005-04-18 | 338,800 | 23.90 | 24.50 | 23.00 | 24.50 | 00:00:00 | | 2005-04-19 | 254,900 | 24.56 | 25.80 | 24.56 | 25.40 | 00:00:00 | | 2005-04-20 | 122,200 | 25.58 | 25.89 | 24.90 | 25.60 | 00:00:00 | | 2005-04-21 | 0 | 25.60 | 25.60 | 25.60 | 25.60 | 00:00:00 | | 2005-04-22 | 131,100 | 25.90 | 25.90 | 24.01 | 25.00 | 00:00:00 | | 2005-04-25 | 85,100 | 25.00 | 25.66 | 24.90 | 25.55 | 00:00:00 | | 2005-04-26 | 269,900 | 25.40 | 26.50 | 25.10 | 26.50 | 00:00:00 | | 2005-04-27 | 304,000 | 26.50 | 26.99 | 26.03 | 26.73 | 00:00:00 | | 2005-04-28 | 235,100 | 26.70 | 26.70 | 25.40 | 25.79 | 00:00:00 | | 2005-04-29 | 320,500 | 26.02 | 27.39 | 25.50 | 26.11 | 00:00:00 | | 2005-05-02 | 290,400 | 26.30 | 26.80 | 25.01 | 26.00 | 00:00:00 | | 2005-05-03 | 122,900 | 25.70 | 26.30 | 25.51 | 26.00 | 00:00:00 | | 2005-05-04 | 266,100 | 26.59 | 26.80 | 26.20 | 26.80 | 00:00:00 | | 2005-05-05 | 150,600 | 27.00 | 27.50 | 25.52 | 26.30 | 00:00:00 | | 2005-05-06 | 67,100 | 26.99 | 26.99 | 26.49 | 26.95 | 00:00:00 | | 2005-05-09 | 197,700 | 26.99 | 28.10 | 26.79 | 27.90 | 00:00:00 | | 2005-05-10 | 365,700 | 28.40 | 28.60 | 26.45 | 27.00 | 00:00:00 | | 2005-05-11 | 149,300 | 27.07 | 27.49 | 25.81 | 27.40 | 00:00:00 | | 2005-05-12 | 166,000 | 27.80 | 27.80 | 26.30 | 26.51 | 00:00:00 | | 2005-05-13 | 284,300 | 26.51 | 27.07 | 26.30 | 26.89 | 00:00:00 | | 2005-05-16 | 69,500 | 26.88 | 27.10 | 26.65 | 26.98 | 00:00:00 | | 2005-05-17 | 61,800 | 26.81 | 27.00 | 26.40 | 26.80 | 00:00:00 | | 2005-05-18 | 260,200 | 26.80 | 27.19 | 26.31 | 27.18 | 00:00:00 | | 2005-05-19 | 72,700 | 26.50 | 27.49 | 26.50 | 27.49 | 00:00:00 | | 2005-05-20 | 87,800 | 27.39 | 27.50 | 26.25 | 26.25 | 00:00:00 | | 2005-05-23 | 302,400 | 26.25 | 26.50 | 25.69 | 25.80 | 00:00:00 | | 2005-05-24 | 123,400 | 25.62 | 26.17 | 25.35 | 25.90 | 00:00:00 | | 2005-05-25 | 79,900 | 25.87 | 26.40 | 25.58 | 26.40 | 00:00:00 | | 2005-05-26 | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 00:00:00 | | 2005-05-27 | 293,000 | 26.30 | 26.80 | 26.30 | 26.79 | 00:00:00 | | 2005-05-30 | 94,700 | 26.79 | 26.99 | 25.60 | 26.70 | 00:00:00 | | 2005-05-31 | 178,100 | 26.89 | 26.89 | 26.20 | 26.44 | 00:00:00 | | 2005-06-01 | 240,200 | 26.49 | 26.70 | 25.73 | 26.28 | 00:00:00 | | 2005-06-02 | 295,600 | 26.40 | 26.65 | 26.00 | 26.20 | 00:00:00 | | 2005-06-03 | 69,200 | 26.38 | 26.38 | 25.60 | 25.69 | 00:00:00 | | 2005-06-06 | 206,300 | 25.59 | 25.59 | 24.11 | 24.80 | 00:00:00 | | 2005-06-07 | 236,600 | 24.34 | 24.34 | 23.65 | 23.70 | 00:00:00 | | 2005-06-08 | 410,200 | 24.35 | 24.35 | 22.50 | 22.89 | 00:00:00 | | 2005-06-09 | 196,500 | 23.00 | 23.00 | 21.65 | 22.80 | 00:00:00 | | 2005-06-10 | 153,300 | 23.00 | 23.48 | 22.69 | 22.85 | 00:00:00 | | 2005-06-13 | 71,200 | 23.20 | 23.40 | 22.30 | 22.50 | 00:00:00 | | 2005-06-14 | 228,700 | 23.00 | 23.10 | 21.25 | 23.10 | 00:00:00 | | 2005-06-15 | 178,800 | 22.99 | 22.99 | 21.61 | 22.50 | 00:00:00 | | 2005-06-16 | 68,000 | 22.89 | 22.89 | 22.16 | 22.60 | 00:00:00 | | 2005-06-17 | 338,100 | 22.50 | 22.99 | 22.31 | 22.31 | 00:00:00 | | 2005-06-20 | 168,100 | 22.49 | 22.49 | 21.98 | 22.00 | 00:00:00 | | 2005-06-21 | 412,700 | 22.42 | 22.42 | 21.60 | 21.89 | 00:00:00 | | 2005-06-22 | 120,600 | 21.95 | 21.95 | 21.04 | 21.50 | 00:00:00 | | 2005-06-23 | 360,100 | 21.49 | 21.49 | 20.03 | 20.15 | 00:00:00 | | 2005-06-24 | 94,400 | 20.20 | 20.66 | 20.00 | 20.56 | 00:00:00 | | 2005-06-27 | 119,500 | 20.20 | 20.95 | 20.10 | 20.70 | 00:00:00 | | 2005-06-28 | 376,000 | 20.85 | 21.36 | 20.70 | 21.20 | 00:00:00 | | 2005-06-29 | 257,300 | 21.39 | 21.84 | 21.35 | 21.61 | 00:00:00 | | 2005-06-30 | 121,100 | 21.90 | 22.10 | 21.51 | 21.70 | 00:00:00 | | 2005-07-01 | 248,000 | 22.09 | 22.15 | 21.34 | 21.70 | 00:00:00 | | 2005-07-04 | 152,100 | 21.50 | 22.10 | 21.20 | 22.00 | 00:00:00 | | 2005-07-05 | 233,200 | 21.53 | 21.95 | 21.00 | 21.25 | 00:00:00 | | 2005-07-06 | 136,000 | 21.00 | 21.10 | 20.50 | 20.61 | 00:00:00 | | 2005-07-07 | 132,100 | 20.57 | 20.60 | 20.20 | 20.54 | 00:00:00 | | 2005-07-08 | 362,800 | 20.60 | 21.00 | 20.17 | 20.50 | 00:00:00 | | 2005-07-11 | 267,900 | 20.52 | 21.97 | 20.52 | 21.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
