|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 160,900 | 17.81 | 18.27 | 17.30 | 17.30 | 00:00:00 | | 2006-06-13 | 241,200 | 17.21 | 17.97 | 16.86 | 17.65 | 00:00:00 | | 2006-06-14 | 638,600 | 17.65 | 17.65 | 16.82 | 17.38 | 00:00:00 | | 2006-06-15 | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 00:00:00 | | 2006-06-16 | 156,600 | 17.50 | 17.85 | 17.22 | 17.60 | 00:00:00 | | 2006-06-19 | 253,300 | 17.79 | 17.80 | 16.89 | 16.89 | 00:00:00 | | 2006-06-20 | 276,600 | 17.28 | 17.49 | 16.59 | 16.70 | 00:00:00 | | 2006-06-21 | 276,200 | 16.70 | 17.15 | 16.60 | 16.85 | 00:00:00 | | 2006-06-22 | 215,100 | 16.51 | 16.70 | 16.12 | 16.12 | 00:00:00 | | 2006-06-23 | 159,100 | 16.13 | 16.98 | 15.95 | 16.98 | 00:00:00 | | 2006-06-26 | 61,800 | 16.95 | 16.95 | 16.45 | 16.57 | 00:00:00 | | 2006-06-27 | 253,200 | 16.80 | 16.80 | 16.12 | 16.30 | 00:00:00 | | 2006-06-28 | 161,100 | 16.68 | 16.70 | 16.50 | 16.50 | 00:00:00 | | 2006-06-29 | 197,900 | 16.89 | 17.95 | 16.62 | 17.95 | 00:00:00 | | 2006-06-30 | 198,200 | 17.89 | 18.15 | 17.50 | 18.00 | 00:00:00 | | 2006-07-03 | 367,900 | 18.00 | 18.10 | 17.39 | 17.61 | 00:00:00 | | 2006-07-04 | 179,200 | 17.99 | 17.99 | 17.31 | 17.40 | 00:00:00 | | 2006-07-05 | 258,400 | 17.40 | 17.50 | 16.80 | 16.80 | 00:00:00 | | 2006-07-06 | 597,800 | 16.92 | 17.19 | 16.60 | 16.60 | 00:00:00 | | 2006-07-07 | 424,400 | 16.65 | 16.93 | 16.39 | 16.40 | 00:00:00 | | 2006-07-10 | 273,700 | 16.41 | 16.70 | 16.20 | 16.30 | 00:00:00 | | 2006-07-11 | 264,700 | 16.28 | 16.70 | 16.05 | 16.55 | 00:00:00 | | 2006-07-12 | 164,400 | 16.55 | 16.55 | 16.15 | 16.24 | 00:00:00 | | 2006-07-13 | 114,800 | 16.28 | 16.28 | 16.02 | 16.05 | 00:00:00 | | 2006-07-14 | 80,700 | 16.03 | 16.60 | 16.03 | 16.60 | 00:00:00 | | 2006-07-17 | 162,100 | 16.50 | 16.70 | 16.13 | 16.20 | 00:00:00 | | 2006-07-18 | 121,000 | 16.30 | 16.69 | 16.30 | 16.55 | 00:00:00 | | 2006-07-19 | 365,200 | 16.50 | 17.49 | 16.39 | 17.39 | 00:00:00 | | 2006-07-20 | 255,500 | 17.31 | 17.35 | 16.70 | 16.72 | 00:00:00 | | 2006-07-21 | 291,100 | 17.02 | 17.10 | 16.53 | 16.82 | 00:00:00 | | 2006-07-24 | 207,400 | 17.00 | 17.50 | 17.00 | 17.50 | 00:00:00 | | 2006-07-25 | 171,600 | 17.40 | 17.90 | 17.40 | 17.75 | 00:00:00 | | 2006-07-26 | 177,800 | 17.75 | 18.10 | 17.75 | 17.99 | 00:00:00 | | 2006-07-27 | 62,800 | 18.05 | 18.50 | 17.82 | 17.98 | 00:00:00 | | 2006-07-28 | 163,500 | 18.10 | 18.50 | 17.82 | 18.40 | 00:00:00 | | 2006-07-31 | 296,900 | 18.12 | 18.40 | 17.90 | 18.40 | 00:00:00 | | 2006-08-01 | 351,600 | 18.20 | 18.71 | 18.01 | 18.35 | 00:00:00 | | 2006-08-02 | 237,900 | 18.31 | 18.70 | 18.30 | 18.52 | 00:00:00 | | 2006-08-03 | 182,600 | 18.30 | 18.50 | 18.11 | 18.31 | 00:00:00 | | 2006-08-04 | 218,700 | 18.60 | 18.80 | 18.10 | 18.40 | 00:00:00 | | 2006-08-07 | 78,200 | 18.68 | 18.68 | 18.21 | 18.30 | 00:00:00 | | 2006-08-08 | 207,500 | 18.43 | 19.10 | 18.35 | 18.51 | 00:00:00 | | 2006-08-09 | 399,600 | 18.99 | 18.99 | 17.51 | 17.60 | 00:00:00 | | 2006-08-10 | 84,800 | 17.77 | 17.99 | 17.26 | 17.52 | 00:00:00 | | 2006-08-11 | 126,200 | 17.60 | 17.60 | 17.00 | 17.26 | 00:00:00 | | 2006-08-14 | 185,800 | 17.31 | 17.79 | 17.15 | 17.22 | 00:00:00 | | 2006-08-15 | 193,900 | 17.29 | 17.70 | 17.29 | 17.64 | 00:00:00 | | 2006-08-16 | 781,700 | 17.80 | 18.39 | 17.41 | 18.36 | 00:00:00 | | 2006-08-17 | 107,900 | 18.29 | 18.40 | 18.13 | 18.14 | 00:00:00 | | 2006-08-18 | 150,600 | 17.87 | 18.13 | 17.57 | 17.63 | 00:00:00 | | 2006-08-21 | 118,300 | 17.64 | 17.64 | 17.35 | 17.40 | 00:00:00 | | 2006-08-22 | 209,700 | 17.40 | 17.40 | 16.90 | 17.01 | 00:00:00 | | 2006-08-23 | 367,600 | 17.07 | 17.07 | 16.28 | 16.30 | 00:00:00 | | 2006-08-24 | 239,200 | 16.55 | 16.70 | 16.10 | 16.31 | 00:00:00 | | 2006-08-25 | 399,900 | 16.45 | 16.60 | 16.05 | 16.15 | 00:00:00 | | 2006-08-28 | 489,000 | 16.28 | 16.28 | 15.99 | 16.15 | 00:00:00 | | 2006-08-29 | 280,800 | 16.35 | 16.69 | 16.20 | 16.44 | 00:00:00 | | 2006-08-30 | 246,200 | 16.71 | 16.78 | 16.40 | 16.52 | 00:00:00 | | 2006-08-31 | 942,200 | 16.57 | 17.30 | 16.43 | 16.80 | 00:00:00 | | 2006-09-01 | 271,700 | 17.10 | 17.10 | 16.67 | 16.80 | 00:00:00 | | 2006-09-04 | 421,200 | 16.95 | 17.65 | 16.71 | 17.45 | 00:00:00 | | 2006-09-05 | 230,400 | 17.16 | 17.60 | 17.01 | 17.40 | 00:00:00 | | 2006-09-06 | 454,600 | 17.30 | 17.65 | 17.20 | 17.48 | 00:00:00 | | 2006-09-07 | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 00:00:00 | | 2006-09-08 | 76,500 | 17.25 | 17.71 | 16.33 | 17.51 | 00:00:00 | | 2006-09-11 | 154,100 | 17.10 | 17.47 | 17.02 | 17.40 | 00:00:00 | | 2006-09-12 | 436,100 | 17.35 | 17.95 | 17.31 | 17.78 | 00:00:00 | | 2006-09-13 | 447,500 | 17.73 | 18.10 | 17.70 | 17.70 | 00:00:00 | | 2006-09-14 | 224,500 | 17.51 | 17.76 | 17.40 | 17.60 | 00:00:00 | | 2006-09-15 | 98,700 | 17.88 | 17.88 | 17.25 | 17.30 | 00:00:00 | | 2006-09-18 | 183,300 | 17.40 | 17.40 | 16.84 | 16.87 | 00:00:00 | | 2006-09-19 | 123,200 | 16.88 | 17.21 | 16.70 | 16.73 | 00:00:00 | | 2006-09-20 | 229,700 | 16.99 | 17.05 | 16.10 | 16.15 | 00:00:00 | | 2006-09-21 | 329,100 | 16.24 | 16.50 | 16.10 | 16.50 | 00:00:00 | | 2006-09-22 | 204,500 | 16.50 | 17.39 | 16.30 | 16.95 | 00:00:00 | | 2006-09-25 | 79,800 | 17.00 | 17.00 | 16.36 | 16.90 | 00:00:00 | | 2006-09-26 | 424,400 | 17.06 | 17.80 | 16.90 | 17.60 | 00:00:00 | | 2006-09-27 | 113,500 | 17.20 | 17.50 | 17.20 | 17.50 | 00:00:00 | | 2006-09-28 | 124,800 | 17.48 | 17.69 | 17.20 | 17.50 | 00:00:00 | | 2006-09-29 | 193,500 | 17.50 | 17.50 | 17.15 | 17.20 | 00:00:00 | | 2006-10-02 | 176,900 | 17.48 | 17.65 | 16.65 | 17.20 | 00:00:00 | | 2006-10-03 | 329,900 | 17.10 | 17.75 | 17.08 | 17.50 | 00:00:00 | | 2006-10-04 | 666,400 | 17.50 | 18.80 | 17.40 | 18.70 | 00:00:00 | | 2006-10-05 | 196,300 | 18.40 | 18.85 | 18.03 | 18.80 | 00:00:00 | | 2006-10-06 | 167,100 | 18.70 | 18.70 | 18.03 | 18.25 | 00:00:00 | | 2006-10-09 | 100 | 18.46 | 19.29 | 18.30 | 18.88 | 00:00:00 | | 2006-10-11 | 194,800 | 18.45 | 19.32 | 18.32 | 18.90 | 00:00:00 | | 2006-10-13 | 45,800 | 19.20 | 19.20 | 18.52 | 18.80 | 00:00:00 | | 2006-10-16 | 178,800 | 18.80 | 19.08 | 18.15 | 18.80 | 00:00:00 | | 2006-10-17 | 88,200 | 18.99 | 18.99 | 18.43 | 18.80 | 00:00:00 | | 2006-10-18 | 420,000 | 18.39 | 19.10 | 18.23 | 18.39 | 00:00:00 | | 2006-10-19 | 62,400 | 18.50 | 18.88 | 18.45 | 18.88 | 00:00:00 | | 2006-10-20 | 275,200 | 18.51 | 19.45 | 18.23 | 19.40 | 00:00:00 | | 2006-10-23 | 363,500 | 18.82 | 19.89 | 18.78 | 19.89 | 00:00:00 | | 2006-10-24 | 301,300 | 19.59 | 19.94 | 19.40 | 19.40 | 00:00:00 | | 2006-10-25 | 168,500 | 19.41 | 19.48 | 18.70 | 18.85 | 00:00:00 | | 2006-10-26 | 116,700 | 19.09 | 19.39 | 18.94 | 19.10 | 00:00:00 | | 2006-10-27 | 69,000 | 19.00 | 19.09 | 18.60 | 18.60 | 00:00:00 | | 2006-10-30 | 129,400 | 18.70 | 19.00 | 18.15 | 19.00 | 00:00:00 | | 2006-10-31 | 222,400 | 19.10 | 19.25 | 18.72 | 19.00 | 00:00:00 | | 2006-11-01 | 459,500 | 19.17 | 19.20 | 18.20 | 18.70 | 00:00:00 | | 2006-11-03 | 127,800 | 18.89 | 18.90 | 18.51 | 18.54 | 00:00:00 | | 2006-11-06 | 266,600 | 18.96 | 19.30 | 18.80 | 18.90 | 00:00:00 | | 2006-11-07 | 78,600 | 19.00 | 19.20 | 18.80 | 19.00 | 00:00:00 | | 2006-11-08 | 202,100 | 19.00 | 19.35 | 18.70 | 19.35 | 00:00:00 | | 2006-11-09 | 582,600 | 19.36 | 19.36 | 18.27 | 18.42 | 00:00:00 | | 2006-11-10 | 211,800 | 18.57 | 18.69 | 18.01 | 18.30 | 00:00:00 | | 2006-11-13 | 145,600 | 18.16 | 18.25 | 17.79 | 18.25 | 00:00:00 | | 2006-11-14 | 170,800 | 18.21 | 18.50 | 18.14 | 18.14 | 00:00:00 | | 2006-11-16 | 278,800 | 18.25 | 18.70 | 18.18 | 18.40 | 00:00:00 | | 2006-11-17 | 111,900 | 18.53 | 18.68 | 18.28 | 18.48 | 00:00:00 | | 2006-11-21 | 129,300 | 18.50 | 18.85 | 18.50 | 18.61 | 00:00:00 | | 2006-11-22 | 145,500 | 18.41 | 19.05 | 18.41 | 19.05 | 00:00:00 | | 2006-11-23 | 177,700 | 19.04 | 19.25 | 18.80 | 18.80 | 00:00:00 | | 2006-11-24 | 128,200 | 18.60 | 18.85 | 18.45 | 18.60 | 00:00:00 | | 2006-11-27 | 197,200 | 18.61 | 18.75 | 18.05 | 18.10 | 00:00:00 | | 2006-11-28 | 296,000 | 18.16 | 18.40 | 17.87 | 18.30 | 00:00:00 | | 2006-11-29 | 119,500 | 18.35 | 18.60 | 18.20 | 18.42 | 00:00:00 | | 2006-11-30 | 359,600 | 18.65 | 18.65 | 18.01 | 18.59 | 00:00:00 | | 2006-12-01 | 396,000 | 18.22 | 18.65 | 18.02 | 18.02 | 00:00:00 | | 2006-12-04 | 271,600 | 18.10 | 18.89 | 18.10 | 18.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
