|
 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 | | 2005-12-26 | 92,200 | 27.25 | 27.25 | 26.70 | 27.25 | 00:00:00 | | 2005-12-27 | 267,800 | 28.00 | 28.45 | 27.26 | 28.00 | 00:00:00 | | 2005-12-28 | 219,100 | 28.17 | 28.69 | 28.00 | 28.17 | 00:00:00 | | 2005-12-29 | 276,000 | 28.70 | 29.00 | 28.20 | 28.70 | 00:00:00 | | 2005-12-30 | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 00:00:00 | | 2006-01-02 | 186,500 | 28.99 | 29.16 | 28.20 | 28.99 | 00:00:00 | | 2006-01-03 | 247,900 | 29.68 | 29.68 | 28.76 | 29.68 | 00:00:00 | | 2006-01-04 | 299,100 | 29.90 | 30.30 | 29.68 | 29.90 | 00:00:00 | | 2006-01-05 | 93,000 | 29.50 | 30.12 | 29.21 | 29.50 | 00:00:00 | | 2006-01-06 | 218,400 | 29.99 | 29.99 | 29.42 | 29.99 | 00:00:00 | | 2006-01-09 | 107,100 | 30.19 | 30.73 | 29.51 | 29.60 | 00:00:00 | | 2006-01-10 | 155,000 | 29.40 | 29.55 | 29.10 | 29.40 | 00:00:00 | | 2006-01-11 | 156,700 | 29.55 | 30.00 | 29.49 | 30.00 | 00:00:00 | | 2006-01-12 | 107,800 | 30.00 | 30.00 | 29.32 | 29.60 | 00:00:00 | | 2006-01-13 | 113,200 | 29.50 | 29.70 | 29.06 | 29.30 | 00:00:00 | | 2006-01-16 | 59,900 | 29.59 | 29.75 | 29.27 | 29.65 | 00:00:00 | | 2006-01-17 | 164,900 | 29.71 | 29.71 | 29.01 | 29.05 | 00:00:00 | | 2006-01-18 | 227,700 | 29.05 | 29.05 | 28.50 | 28.81 | 00:00:00 | | 2006-01-19 | 242,000 | 29.37 | 29.65 | 29.25 | 29.31 | 00:00:00 | | 2006-01-20 | 207,500 | 29.38 | 30.30 | 29.31 | 29.36 | 00:00:00 | | 2006-01-23 | 133,000 | 29.50 | 29.90 | 29.03 | 29.87 | 00:00:00 | | 2006-01-24 | 415,000 | 29.87 | 31.20 | 29.87 | 31.00 | 00:00:00 | | 2006-01-25 | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2006-01-26 | 129,200 | 31.11 | 31.70 | 31.11 | 31.65 | 00:00:00 | | 2006-01-27 | 408,200 | 32.00 | 32.28 | 30.60 | 30.60 | 00:00:00 | | 2006-01-30 | 191,400 | 31.25 | 31.28 | 30.01 | 31.15 | 00:00:00 | | 2006-01-31 | 221,400 | 31.00 | 31.30 | 30.45 | 31.30 | 00:00:00 | | 2006-02-01 | 278,900 | 31.25 | 31.25 | 30.60 | 31.20 | 00:00:00 | | 2006-02-02 | 150,300 | 31.20 | 31.20 | 30.27 | 30.85 | 00:00:00 | | 2006-02-03 | 151,200 | 30.50 | 31.30 | 30.49 | 31.30 | 00:00:00 | | 2006-02-06 | 107,700 | 31.89 | 31.95 | 30.50 | 30.50 | 00:00:00 | | 2006-02-07 | 163,200 | 30.50 | 30.85 | 29.55 | 30.00 | 00:00:00 | | 2006-02-08 | 152,100 | 30.02 | 31.39 | 29.93 | 31.18 | 00:00:00 | | 2006-02-09 | 164,500 | 31.49 | 32.00 | 31.00 | 31.69 | 00:00:00 | | 2006-02-10 | 256,300 | 31.96 | 32.70 | 31.95 | 32.63 | 00:00:00 | | 2006-02-13 | 122,300 | 32.50 | 33.09 | 32.00 | 32.00 | 00:00:00 | | 2006-02-14 | 197,000 | 31.85 | 33.50 | 31.80 | 33.40 | 00:00:00 | | 2006-02-15 | 247,600 | 33.59 | 34.20 | 33.05 | 34.05 | 00:00:00 | | 2006-02-16 | 228,200 | 34.00 | 34.00 | 32.50 | 33.50 | 00:00:00 | | 2006-02-17 | 95,500 | 33.54 | 33.90 | 32.62 | 33.59 | 00:00:00 | | 2006-02-20 | 108,400 | 33.51 | 33.88 | 32.66 | 33.50 | 00:00:00 | | 2006-02-21 | 142,900 | 33.85 | 33.85 | 32.60 | 32.70 | 00:00:00 | | 2006-02-22 | 118,800 | 33.00 | 33.78 | 32.90 | 33.00 | 00:00:00 | | 2006-02-23 | 64,400 | 33.50 | 33.75 | 32.95 | 33.20 | 00:00:00 | | 2006-02-24 | 22,400 | 33.20 | 33.50 | 32.86 | 33.50 | 00:00:00 | | 2006-02-27 | 0 | 33.50 | 33.50 | 33.50 | 33.50 | 00:00:00 | | 2006-02-28 | 0 | 33.50 | 33.50 | 33.50 | 33.50 | 00:00:00 | | 2006-03-01 | 61,300 | 33.69 | 33.98 | 33.10 | 33.90 | 00:00:00 | | 2006-03-02 | 30,200 | 33.94 | 33.96 | 33.52 | 33.52 | 00:00:00 | | 2006-03-03 | 88,600 | 33.70 | 34.49 | 32.94 | 33.99 | 00:00:00 | | 2006-03-06 | 125,700 | 33.80 | 34.45 | 33.03 | 33.49 | 00:00:00 | | 2006-03-07 | 144,300 | 33.02 | 33.50 | 32.22 | 33.25 | 00:00:00 | | 2006-03-08 | 122,800 | 33.20 | 33.20 | 31.80 | 32.50 | 00:00:00 | | 2006-03-09 | 164,500 | 32.50 | 33.00 | 31.00 | 31.31 | 00:00:00 | | 2006-03-10 | 61,800 | 31.40 | 33.39 | 31.11 | 32.60 | 00:00:00 | | 2006-03-13 | 62,400 | 33.00 | 33.00 | 31.74 | 32.50 | 00:00:00 | | 2006-03-14 | 137,600 | 32.00 | 33.79 | 32.00 | 33.62 | 00:00:00 | | 2006-03-15 | 158,200 | 33.50 | 34.30 | 33.41 | 34.29 | 00:00:00 | | 2006-03-16 | 125,400 | 34.32 | 34.67 | 33.50 | 33.91 | 00:00:00 | | 2006-03-17 | 42,700 | 34.00 | 34.65 | 33.30 | 33.98 | 00:00:00 | | 2006-03-20 | 113,700 | 33.95 | 34.28 | 32.41 | 33.02 | 00:00:00 | | 2006-03-21 | 132,600 | 32.99 | 33.00 | 32.20 | 32.30 | 00:00:00 | | 2006-03-22 | 63,600 | 32.49 | 32.85 | 32.00 | 32.85 | 00:00:00 | | 2006-03-23 | 118,200 | 33.28 | 33.28 | 31.62 | 31.81 | 00:00:00 | | 2006-03-24 | 205,700 | 31.80 | 31.80 | 30.80 | 31.20 | 00:00:00 | | 2006-03-27 | 287,100 | 31.22 | 31.30 | 30.20 | 30.60 | 00:00:00 | | 2006-03-28 | 275,300 | 30.61 | 30.61 | 29.11 | 29.15 | 00:00:00 | | 2006-03-29 | 123,500 | 29.65 | 30.19 | 29.15 | 30.19 | 00:00:00 | | 2006-03-30 | 124,600 | 30.26 | 32.00 | 30.26 | 32.00 | 00:00:00 | | 2006-03-31 | 213,600 | 32.50 | 33.00 | 32.19 | 32.51 | 00:00:00 | | 2006-04-03 | 330,100 | 34.90 | 35.10 | 32.50 | 35.00 | 00:00:00 | | 2006-04-04 | 213,400 | 35.15 | 35.60 | 35.15 | 35.60 | 00:00:00 | | 2006-04-05 | 109,000 | 35.15 | 35.15 | 34.33 | 34.77 | 00:00:00 | | 2006-04-06 | 175,900 | 34.75 | 35.70 | 34.33 | 35.65 | 00:00:00 | | 2006-04-07 | 278,400 | 35.73 | 36.80 | 35.49 | 36.00 | 00:00:00 | | 2006-04-10 | 288,200 | 36.45 | 36.45 | 35.51 | 35.75 | 00:00:00 | | 2006-04-11 | 156,900 | 36.21 | 36.25 | 35.20 | 35.40 | 00:00:00 | | 2006-04-12 | 307,300 | 35.80 | 36.15 | 35.21 | 36.07 | 00:00:00 | | 2006-04-13 | 86,300 | 36.50 | 36.50 | 35.70 | 36.15 | 00:00:00 | | 2006-04-14 | 0 | 36.15 | 36.15 | 36.15 | 36.15 | 00:00:00 | | 2006-04-17 | 171,700 | 36.16 | 36.21 | 34.30 | 35.00 | 00:00:00 | | 2006-04-18 | 105,900 | 35.64 | 36.19 | 34.76 | 36.19 | 00:00:00 | | 2006-04-19 | 124,300 | 36.25 | 36.50 | 35.43 | 36.49 | 00:00:00 | | 2006-04-20 | 107,400 | 36.50 | 36.69 | 35.50 | 36.40 | 00:00:00 | | 2006-04-21 | 0 | 36.40 | 36.40 | 36.40 | 36.40 | 00:00:00 | | 2006-04-24 | 94,200 | 36.69 | 36.69 | 36.00 | 36.50 | 00:00:00 | | 2006-04-25 | 108,100 | 36.40 | 36.40 | 35.71 | 36.00 | 00:00:00 | | 2006-04-26 | 162,900 | 35.53 | 36.38 | 35.52 | 36.27 | 00:00:00 | | 2006-04-27 | 124,200 | 36.20 | 36.40 | 35.76 | 36.30 | 00:00:00 | | 2006-04-28 | 250,400 | 36.30 | 37.00 | 36.10 | 37.00 | 00:00:00 | | 2006-05-01 | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 00:00:00 | | 2006-05-02 | 472,800 | 18.80 | 19.30 | 18.59 | 19.11 | 00:00:00 | | 2006-05-03 | 141,000 | 19.40 | 19.40 | 18.80 | 19.13 | 00:00:00 | | 2006-05-04 | 143,700 | 18.90 | 19.39 | 18.82 | 18.91 | 00:00:00 | | 2006-05-05 | 210,500 | 19.00 | 19.20 | 18.70 | 19.01 | 00:00:00 | | 2006-05-08 | 174,000 | 19.19 | 19.20 | 18.52 | 18.78 | 00:00:00 | | 2006-05-09 | 145,800 | 18.91 | 18.95 | 18.60 | 18.85 | 00:00:00 | | 2006-05-10 | 164,100 | 18.89 | 19.05 | 18.63 | 18.80 | 00:00:00 | | 2006-05-11 | 450,200 | 18.99 | 18.99 | 18.05 | 18.67 | 00:00:00 | | 2006-05-12 | 197,100 | 18.38 | 18.40 | 17.90 | 17.91 | 00:00:00 | | 2006-05-15 | 424,400 | 17.91 | 18.40 | 17.37 | 17.70 | 00:00:00 | | 2006-05-16 | 310,000 | 18.10 | 18.20 | 17.51 | 18.19 | 00:00:00 | | 2006-05-17 | 341,900 | 18.00 | 18.00 | 17.50 | 17.60 | 00:00:00 | | 2006-05-18 | 206,100 | 17.75 | 18.51 | 17.61 | 18.20 | 00:00:00 | | 2006-05-19 | 200,900 | 18.68 | 18.70 | 17.50 | 17.70 | 00:00:00 | | 2006-05-22 | 561,500 | 17.25 | 17.70 | 16.80 | 16.85 | 00:00:00 | | 2006-05-23 | 312,300 | 17.50 | 17.50 | 16.50 | 16.50 | 00:00:00 | | 2006-05-24 | 248,000 | 16.31 | 16.90 | 15.70 | 16.00 | 00:00:00 | | 2006-05-25 | 181,900 | 16.30 | 17.39 | 16.29 | 17.30 | 00:00:00 | | 2006-05-26 | 246,000 | 17.45 | 18.34 | 17.00 | 17.66 | 00:00:00 | | 2006-05-29 | 81,800 | 17.90 | 17.90 | 17.07 | 17.70 | 00:00:00 | | 2006-05-30 | 308,900 | 17.21 | 17.21 | 16.50 | 16.95 | 00:00:00 | | 2006-05-31 | 415,500 | 17.34 | 17.49 | 16.51 | 17.35 | 00:00:00 | | 2006-06-01 | 578,200 | 17.35 | 18.50 | 17.21 | 18.30 | 00:00:00 | | 2006-06-02 | 255,900 | 18.34 | 18.72 | 17.93 | 18.45 | 00:00:00 | | 2006-06-05 | 151,200 | 18.50 | 18.50 | 17.62 | 17.90 | 00:00:00 | | 2006-06-06 | 215,700 | 17.60 | 18.38 | 17.37 | 17.92 | 00:00:00 | | 2006-06-07 | 617,100 | 18.09 | 18.17 | 17.50 | 17.60 | 00:00:00 | | 2006-06-08 | 493,400 | 17.51 | 18.20 | 17.40 | 18.05 | 00:00:00 | | 2006-06-09 | 156,100 | 18.25 | 18.45 | 17.60 | 17.80 | 00:00:00 | | 2006-06-12 | 160,900 | 17.81 | 18.27 | 17.30 | 17.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
