|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 267,900 | 20.52 | 21.97 | 20.52 | 21.79 | 00:00:00 | | 2005-07-12 | 163,300 | 22.05 | 22.98 | 21.80 | 22.90 | 00:00:00 | | 2005-07-13 | 353,800 | 22.89 | 23.40 | 22.76 | 22.99 | 00:00:00 | | 2005-07-14 | 185,800 | 23.30 | 23.90 | 21.97 | 22.98 | 00:00:00 | | 2005-07-15 | 189,900 | 22.00 | 22.70 | 21.80 | 21.85 | 00:00:00 | | 2005-07-18 | 38,600 | 21.85 | 22.49 | 21.75 | 22.30 | 00:00:00 | | 2005-07-19 | 221,100 | 21.50 | 22.79 | 21.50 | 22.40 | 00:00:00 | | 2005-07-20 | 217,400 | 22.40 | 23.50 | 21.90 | 23.45 | 00:00:00 | | 2005-07-21 | 249,700 | 23.49 | 24.40 | 22.70 | 23.95 | 00:00:00 | | 2005-07-22 | 202,800 | 24.00 | 24.09 | 22.81 | 23.35 | 00:00:00 | | 2005-07-25 | 189,600 | 22.30 | 22.40 | 21.80 | 22.10 | 00:00:00 | | 2005-07-26 | 152,300 | 22.09 | 22.60 | 21.51 | 22.49 | 00:00:00 | | 2005-07-27 | 91,100 | 22.49 | 22.98 | 21.81 | 22.85 | 00:00:00 | | 2005-07-28 | 354,900 | 22.40 | 23.60 | 22.40 | 23.49 | 00:00:00 | | 2005-07-29 | 168,200 | 23.70 | 24.00 | 22.60 | 23.20 | 00:00:00 | | 2005-08-01 | 329,400 | 23.27 | 24.20 | 23.00 | 24.05 | 00:00:00 | | 2005-08-02 | 240,200 | 24.48 | 25.50 | 24.48 | 25.39 | 00:00:00 | | 2005-08-03 | 320,100 | 25.90 | 26.80 | 25.00 | 26.15 | 00:00:00 | | 2005-08-04 | 268,000 | 26.15 | 26.92 | 25.71 | 26.73 | 00:00:00 | | 2005-08-05 | 243,700 | 25.84 | 26.18 | 25.20 | 25.80 | 00:00:00 | | 2005-08-08 | 204,800 | 26.00 | 26.90 | 24.70 | 25.00 | 00:00:00 | | 2005-08-09 | 154,800 | 25.39 | 25.40 | 24.80 | 25.05 | 00:00:00 | | 2005-08-10 | 592,400 | 25.48 | 25.80 | 24.62 | 25.29 | 00:00:00 | | 2005-08-11 | 231,700 | 24.50 | 25.42 | 23.71 | 24.60 | 00:00:00 | | 2005-08-12 | 355,500 | 23.20 | 24.44 | 23.20 | 24.40 | 00:00:00 | | 2005-08-15 | 162,600 | 24.50 | 25.10 | 24.50 | 25.10 | 00:00:00 | | 2005-08-16 | 224,000 | 25.10 | 25.40 | 24.81 | 25.20 | 00:00:00 | | 2005-08-17 | 230,500 | 25.39 | 25.80 | 24.40 | 25.30 | 00:00:00 | | 2005-08-18 | 123,300 | 25.29 | 25.60 | 23.75 | 24.25 | 00:00:00 | | 2005-08-19 | 342,400 | 24.00 | 24.75 | 23.00 | 24.50 | 00:00:00 | | 2005-08-22 | 319,000 | 25.09 | 26.39 | 25.00 | 26.39 | 00:00:00 | | 2005-08-23 | 373,300 | 26.40 | 26.74 | 25.60 | 26.40 | 00:00:00 | | 2005-08-24 | 261,500 | 26.11 | 26.51 | 25.71 | 25.98 | 00:00:00 | | 2005-08-25 | 306,100 | 26.58 | 26.95 | 25.42 | 26.95 | 00:00:00 | | 2005-08-26 | 173,600 | 27.00 | 27.49 | 26.31 | 26.60 | 00:00:00 | | 2005-08-29 | 187,600 | 26.60 | 26.95 | 26.11 | 26.39 | 00:00:00 | | 2005-08-30 | 135,900 | 26.80 | 26.80 | 25.60 | 26.00 | 00:00:00 | | 2005-08-31 | 474,000 | 25.91 | 26.20 | 25.55 | 25.65 | 00:00:00 | | 2005-09-01 | 216,200 | 26.20 | 26.20 | 24.90 | 25.00 | 00:00:00 | | 2005-09-02 | 448,700 | 25.50 | 25.50 | 24.70 | 24.81 | 00:00:00 | | 2005-09-05 | 293,000 | 24.91 | 25.25 | 24.78 | 24.90 | 00:00:00 | | 2005-09-06 | 270,400 | 24.90 | 25.35 | 24.53 | 25.35 | 00:00:00 | | 2005-09-07 | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 00:00:00 | | 2005-09-08 | 135,400 | 25.30 | 25.90 | 25.30 | 25.85 | 00:00:00 | | 2005-09-09 | 300,600 | 25.82 | 26.56 | 25.82 | 26.29 | 00:00:00 | | 2005-09-12 | 240,300 | 26.90 | 27.10 | 26.30 | 26.80 | 00:00:00 | | 2005-09-13 | 159,300 | 26.85 | 26.98 | 26.35 | 26.69 | 00:00:00 | | 2005-09-14 | 85,100 | 26.51 | 27.00 | 26.51 | 26.71 | 00:00:00 | | 2005-09-15 | 205,500 | 26.95 | 27.20 | 26.62 | 26.86 | 00:00:00 | | 2005-09-16 | 136,000 | 27.00 | 27.21 | 26.41 | 27.10 | 00:00:00 | | 2005-09-19 | 168,200 | 27.32 | 27.32 | 26.71 | 26.80 | 00:00:00 | | 2005-09-20 | 229,300 | 26.82 | 27.10 | 26.31 | 26.31 | 00:00:00 | | 2005-09-21 | 292,000 | 26.15 | 27.49 | 26.15 | 27.10 | 00:00:00 | | 2005-09-22 | 155,200 | 27.20 | 27.45 | 26.45 | 27.00 | 00:00:00 | | 2005-09-23 | 200,900 | 27.00 | 27.50 | 26.94 | 27.30 | 00:00:00 | | 2005-09-26 | 307,600 | 27.50 | 28.17 | 26.42 | 26.60 | 00:00:00 | | 2005-09-27 | 260,000 | 26.70 | 26.90 | 25.70 | 25.86 | 00:00:00 | | 2005-09-28 | 213,300 | 26.49 | 26.80 | 26.20 | 26.51 | 00:00:00 | | 2005-09-29 | 147,000 | 26.97 | 26.97 | 25.62 | 26.40 | 00:00:00 | | 2005-09-30 | 118,300 | 26.40 | 26.40 | 25.96 | 26.20 | 00:00:00 | | 2005-10-03 | 253,700 | 25.98 | 27.76 | 25.98 | 26.99 | 00:00:00 | | 2005-10-04 | 137,200 | 26.90 | 27.00 | 26.02 | 26.20 | 00:00:00 | | 2005-10-05 | 194,200 | 26.20 | 26.20 | 25.25 | 25.25 | 00:00:00 | | 2005-10-06 | 234,000 | 25.01 | 25.25 | 23.74 | 24.00 | 00:00:00 | | 2005-10-07 | 143,600 | 24.80 | 25.89 | 24.14 | 24.80 | 00:00:00 | | 2005-10-10 | 89,300 | 25.00 | 25.47 | 24.61 | 25.00 | 00:00:00 | | 2005-10-11 | 73,500 | 25.30 | 25.78 | 25.00 | 25.25 | 00:00:00 | | 2005-10-12 | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 00:00:00 | | 2005-10-13 | 189,700 | 24.49 | 24.97 | 23.90 | 24.97 | 00:00:00 | | 2005-10-14 | 142,400 | 25.00 | 25.00 | 23.86 | 25.00 | 00:00:00 | | 2005-10-17 | 157,700 | 25.00 | 25.24 | 24.12 | 24.30 | 00:00:00 | | 2005-10-18 | 160,400 | 24.60 | 24.60 | 23.00 | 23.01 | 00:00:00 | | 2005-10-19 | 243,800 | 23.49 | 23.88 | 22.71 | 23.88 | 00:00:00 | | 2005-10-20 | 200,700 | 23.88 | 24.27 | 22.66 | 23.19 | 00:00:00 | | 2005-10-21 | 185,300 | 23.60 | 23.60 | 22.85 | 23.55 | 00:00:00 | | 2005-10-24 | 185,700 | 23.75 | 24.10 | 23.06 | 23.60 | 00:00:00 | | 2005-10-25 | 103,300 | 23.83 | 24.20 | 23.52 | 24.05 | 00:00:00 | | 2005-10-26 | 89,100 | 24.19 | 24.20 | 23.68 | 24.16 | 00:00:00 | | 2005-10-27 | 164,000 | 23.90 | 24.19 | 22.68 | 23.20 | 00:00:00 | | 2005-10-28 | 167,400 | 23.34 | 23.70 | 23.05 | 23.70 | 00:00:00 | | 2005-10-31 | 95,300 | 23.89 | 24.18 | 23.51 | 24.18 | 00:00:00 | | 2005-11-01 | 283,100 | 24.00 | 25.37 | 24.00 | 25.10 | 00:00:00 | | 2005-11-02 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | | 2005-11-03 | 173,800 | 25.39 | 25.50 | 24.91 | 25.20 | 00:00:00 | | 2005-11-04 | 96,300 | 25.10 | 25.29 | 24.54 | 24.54 | 00:00:00 | | 2005-11-07 | 72,800 | 25.01 | 25.20 | 24.60 | 24.76 | 00:00:00 | | 2005-11-08 | 84,100 | 25.00 | 25.15 | 24.41 | 25.15 | 00:00:00 | | 2005-11-09 | 190,400 | 25.20 | 25.50 | 24.83 | 25.15 | 00:00:00 | | 2005-11-10 | 325,400 | 25.16 | 25.98 | 25.00 | 25.91 | 00:00:00 | | 2005-11-11 | 163,000 | 25.99 | 26.40 | 25.90 | 26.14 | 00:00:00 | | 2005-11-14 | 167,800 | 25.61 | 26.20 | 25.61 | 26.20 | 00:00:00 | | 2005-11-15 | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 00:00:00 | | 2005-11-16 | 221,000 | 26.14 | 26.30 | 25.80 | 26.19 | 00:00:00 | | 2005-11-17 | 166,200 | 26.39 | 26.68 | 25.70 | 26.45 | 00:00:00 | | 2005-11-18 | 155,600 | 26.30 | 26.64 | 26.24 | 26.63 | 00:00:00 | | 2005-11-21 | 207,700 | 26.80 | 26.95 | 26.40 | 26.70 | 00:00:00 | | 2005-11-22 | 267,700 | 26.55 | 27.00 | 26.21 | 26.99 | 00:00:00 | | 2005-11-23 | 309,000 | 26.56 | 27.35 | 26.56 | 27.00 | 00:00:00 | | 2005-11-24 | 112,000 | 26.99 | 27.00 | 26.71 | 26.77 | 00:00:00 | | 2005-11-25 | 128,100 | 26.81 | 27.00 | 26.26 | 26.64 | 00:00:00 | | 2005-11-28 | 160,200 | 26.71 | 26.99 | 26.01 | 26.02 | 00:00:00 | | 2005-11-29 | 473,900 | 26.68 | 26.68 | 25.80 | 26.00 | 00:00:00 | | 2005-11-30 | 252,500 | 26.00 | 26.49 | 25.51 | 26.49 | 00:00:00 | | 2005-12-01 | 353,200 | 26.65 | 26.99 | 26.40 | 26.99 | 00:00:00 | | 2005-12-02 | 637,700 | 26.88 | 28.49 | 26.86 | 28.30 | 00:00:00 | | 2005-12-05 | 438,300 | 29.00 | 29.00 | 28.05 | 29.00 | 00:00:00 | | 2005-12-06 | 451,900 | 28.86 | 29.47 | 28.52 | 28.86 | 00:00:00 | | 2005-12-07 | 119,500 | 28.61 | 29.15 | 28.25 | 28.61 | 00:00:00 | | 2005-12-08 | 158,600 | 28.41 | 29.14 | 28.30 | 28.41 | 00:00:00 | | 2005-12-09 | 172,100 | 28.41 | 28.80 | 28.30 | 28.41 | 00:00:00 | | 2005-12-12 | 63,200 | 28.40 | 28.70 | 28.15 | 28.40 | 00:00:00 | | 2005-12-13 | 127,200 | 28.60 | 28.65 | 28.21 | 28.60 | 00:00:00 | | 2005-12-14 | 158,900 | 28.41 | 28.70 | 28.37 | 28.41 | 00:00:00 | | 2005-12-15 | 155,400 | 28.22 | 28.90 | 27.70 | 28.22 | 00:00:00 | | 2005-12-16 | 152,200 | 26.70 | 27.50 | 26.70 | 26.70 | 00:00:00 | | 2005-12-19 | 243,800 | 26.60 | 26.99 | 26.30 | 26.60 | 00:00:00 | | 2005-12-20 | 174,000 | 26.56 | 26.90 | 26.50 | 26.56 | 00:00:00 | | 2005-12-21 | 242,400 | 26.31 | 27.44 | 26.31 | 26.31 | 00:00:00 | | 2005-12-22 | 169,800 | 26.63 | 26.75 | 26.50 | 26.63 | 00:00:00 | | 2005-12-23 | 210,800 | 26.60 | 26.94 | 26.60 | 26.60 | 00:00:00 | | 2005-12-26 | 92,200 | 27.25 | 27.25 | 26.70 | 27.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
