|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-12-04 | 271,600 | 18.10 | 18.89 | 18.10 | 18.89 | 00:00:00 | 2006-12-05 | 192,700 | 18.80 | 18.88 | 18.42 | 18.88 | 00:00:00 | 2006-12-06 | 259,000 | 18.77 | 19.00 | 18.61 | 18.94 | 00:00:00 | 2006-12-07 | 211,700 | 18.93 | 19.15 | 18.90 | 19.00 | 00:00:00 | 2006-12-08 | 203,700 | 19.15 | 19.55 | 19.02 | 19.30 | 00:00:00 | 2006-12-11 | 77,200 | 19.47 | 19.50 | 19.20 | 19.25 | 00:00:00 | 2006-12-12 | 185,100 | 19.20 | 19.59 | 19.20 | 19.41 | 00:00:00 | 2006-12-13 | 359,600 | 19.43 | 19.50 | 19.00 | 19.50 | 00:00:00 | 2006-12-14 | 161,300 | 19.30 | 19.61 | 19.30 | 19.55 | 00:00:00 | 2006-12-15 | 155,500 | 19.27 | 19.60 | 19.00 | 19.30 | 00:00:00 | 2006-12-18 | 208,500 | 18.95 | 19.49 | 18.95 | 19.00 | 00:00:00 | 2006-12-19 | 190,500 | 18.95 | 18.95 | 18.60 | 18.70 | 00:00:00 | 2006-12-20 | 307,800 | 18.76 | 18.84 | 18.38 | 18.55 | 00:00:00 | 2006-12-21 | 81,900 | 18.42 | 18.90 | 18.35 | 18.70 | 00:00:00 | 2006-12-22 | 93,700 | 18.64 | 18.90 | 18.45 | 18.60 | 00:00:00 | 2006-12-26 | 110,900 | 18.60 | 19.10 | 18.60 | 19.09 | 00:00:00 | 2006-12-27 | 310,700 | 19.09 | 19.20 | 18.80 | 19.15 | 00:00:00 | 2006-12-28 | 443,800 | 19.22 | 19.30 | 19.00 | 19.00 | 00:00:00 | 2007-01-02 | 463,000 | 19.00 | 19.09 | 18.68 | 19.00 | 00:00:00 | 2007-01-03 | 307,800 | 18.91 | 19.62 | 18.90 | 19.07 | 00:00:00 | 2007-01-04 | 142,900 | 19.06 | 19.25 | 18.55 | 19.11 | 00:00:00 | 2007-01-05 | 331,500 | 19.10 | 19.19 | 18.31 | 18.40 | 00:00:00 | 2007-01-08 | 153,400 | 18.68 | 18.87 | 18.10 | 18.25 | 00:00:00 | 2007-01-09 | 373,800 | 18.64 | 18.70 | 17.55 | 17.75 | 00:00:00 | 2007-01-10 | 193,400 | 17.64 | 18.10 | 17.50 | 18.00 | 00:00:00 | 2007-01-11 | 303,100 | 18.29 | 18.65 | 17.93 | 18.65 | 00:00:00 | 2007-01-12 | 208,900 | 18.75 | 19.00 | 18.60 | 18.90 | 00:00:00 | 2007-01-15 | 79,300 | 19.00 | 19.10 | 18.80 | 18.85 | 00:00:00 | 2007-01-16 | 77,900 | 18.66 | 19.00 | 18.66 | 18.72 | 00:00:00 | 2007-01-17 | 69,600 | 18.45 | 19.03 | 18.45 | 18.78 | 00:00:00 | 2007-01-18 | 161,500 | 18.81 | 19.45 | 18.79 | 19.30 | 00:00:00 | 2007-01-19 | 261,000 | 19.32 | 19.92 | 19.00 | 19.92 | 00:00:00 | 2007-01-22 | 621,700 | 19.92 | 20.09 | 19.31 | 19.41 | 00:00:00 | 2007-01-23 | 141,600 | 19.40 | 19.90 | 19.32 | 19.90 | 00:00:00 | 2007-01-24 | 198,500 | 19.89 | 20.19 | 19.50 | 20.19 | 00:00:00 | 2007-01-26 | 201,100 | 20.00 | 20.30 | 19.72 | 20.30 | 00:00:00 | 2007-01-29 | 198,800 | 20.29 | 20.29 | 19.76 | 20.01 | 00:00:00 | 2007-01-30 | 211,100 | 19.55 | 20.36 | 19.55 | 20.36 | 00:00:00 | 2007-01-31 | 191,300 | 20.35 | 20.80 | 19.73 | 20.75 | 00:00:00 | 2007-02-01 | 97,000 | 20.80 | 21.39 | 20.70 | 21.39 | 00:00:00 | 2007-02-02 | 188,900 | 21.39 | 21.90 | 21.09 | 21.25 | 00:00:00 | 2007-02-05 | 195,300 | 21.25 | 22.30 | 21.20 | 22.00 | 00:00:00 | 2007-02-06 | 80,600 | 22.20 | 22.24 | 21.90 | 22.06 | 00:00:00 | 2007-02-07 | 217,800 | 22.02 | 23.00 | 21.15 | 21.51 | 00:00:00 | 2007-02-08 | 109,600 | 20.90 | 21.80 | 20.90 | 21.68 | 00:00:00 | 2007-02-09 | 205,100 | 22.00 | 22.20 | 21.21 | 21.29 | 00:00:00 | 2007-02-12 | 105,500 | 21.68 | 22.00 | 21.05 | 21.40 | 00:00:00 | 2007-02-13 | 130,900 | 21.36 | 21.70 | 21.10 | 21.70 | 00:00:00 | 2007-02-14 | 528,500 | 21.69 | 22.80 | 21.69 | 22.35 | 00:00:00 | 2007-02-15 | 216,400 | 22.40 | 22.78 | 22.38 | 22.75 | 00:00:00 | 2007-02-16 | 170,200 | 22.79 | 23.00 | 22.71 | 22.85 | 00:00:00 | 2007-02-21 | 107,700 | 23.00 | 23.45 | 22.90 | 23.44 | 00:00:00 | 2007-02-22 | 199,500 | 23.50 | 24.00 | 23.35 | 23.63 | 00:00:00 | 2007-02-23 | 112,000 | 23.63 | 23.91 | 23.01 | 23.01 | 00:00:00 | 2007-02-26 | 231,400 | 23.30 | 23.94 | 23.03 | 23.88 | 00:00:00 | 2007-02-27 | 317,600 | 23.20 | 23.20 | 21.20 | 22.10 | 00:00:00 | 2007-02-28 | 364,500 | 22.10 | 22.93 | 21.85 | 22.10 | 00:00:00 | 2007-03-01 | 181,100 | 21.90 | 22.59 | 21.23 | 22.03 | 00:00:00 | 2007-03-02 | 503,200 | 21.79 | 21.79 | 20.53 | 20.65 | 00:00:00 | 2007-03-05 | 151,100 | 20.30 | 21.00 | 20.15 | 20.56 | 00:00:00 | 2007-03-06 | 176,800 | 21.01 | 22.09 | 21.01 | 22.09 | 00:00:00 | 2007-03-07 | 626,000 | 22.00 | 22.81 | 21.24 | 22.49 | 00:00:00 | 2007-03-08 | 228,200 | 22.80 | 23.29 | 22.75 | 23.18 | 00:00:00 | 2007-03-09 | 221,000 | 23.30 | 23.95 | 23.00 | 23.00 | 00:00:00 | 2007-03-12 | 95,500 | 23.00 | 24.01 | 23.00 | 23.81 | 00:00:00 | 2007-03-13 | 241,400 | 23.70 | 23.89 | 22.80 | 22.80 | 00:00:00 | 2007-03-14 | 389,400 | 22.78 | 23.53 | 22.60 | 23.10 | 00:00:00 | 2007-03-15 | 314,500 | 23.10 | 23.10 | 22.08 | 22.73 | 00:00:00 | 2007-03-16 | 194,100 | 22.80 | 23.35 | 22.41 | 23.35 | 00:00:00 | 2007-03-19 | 2,386,000 | 21.10 | 22.14 | 21.10 | 22.10 | 00:00:00 | 2007-03-20 | 503,100 | 21.91 | 22.85 | 21.91 | 22.81 | 00:00:00 | 2007-03-21 | 447,800 | 22.70 | 23.19 | 22.70 | 23.18 | 00:00:00 | 2007-03-22 | 286,800 | 23.19 | 23.28 | 22.50 | 22.50 | 00:00:00 | 2007-03-23 | 323,900 | 22.52 | 22.79 | 22.41 | 22.50 | 00:00:00 | 2007-03-26 | 317,500 | 22.50 | 23.44 | 22.50 | 23.10 | 00:00:00 | 2007-03-27 | 780,100 | 23.00 | 23.40 | 22.85 | 23.10 | 00:00:00 | 2007-03-28 | 702,000 | 22.90 | 23.75 | 22.51 | 23.75 | 00:00:00 | 2007-03-29 | 625,400 | 23.85 | 24.70 | 23.41 | 24.50 | 00:00:00 | 2007-03-30 | 609,800 | 24.99 | 25.39 | 24.55 | 25.15 | 00:00:00 | 2007-04-02 | 769,600 | 25.14 | 25.86 | 24.30 | 25.30 | 00:00:00 | 2007-04-03 | 942,600 | 25.79 | 26.15 | 25.35 | 25.61 | 00:00:00 | 2007-04-04 | 511,700 | 25.55 | 25.61 | 25.04 | 25.35 | 00:00:00 | 2007-04-05 | 704,100 | 25.11 | 26.10 | 25.01 | 25.70 | 00:00:00 | 2007-04-09 | 410,700 | 25.61 | 26.03 | 24.81 | 25.35 | 00:00:00 | 2007-04-10 | 329,100 | 25.11 | 25.21 | 25.00 | 25.21 | 00:00:00 | 2007-04-11 | 220,900 | 25.18 | 25.28 | 24.90 | 25.10 | 00:00:00 | 2007-04-12 | 138,300 | 24.80 | 24.90 | 24.51 | 24.51 | 00:00:00 | 2007-04-13 | 156,000 | 24.60 | 24.90 | 24.27 | 24.40 | 00:00:00 | 2007-04-16 | 227,600 | 24.33 | 25.12 | 24.30 | 25.00 | 00:00:00 | 2007-04-17 | 231,200 | 25.20 | 25.60 | 25.00 | 25.40 | 00:00:00 | 2007-04-18 | 405,400 | 25.01 | 25.90 | 24.55 | 25.00 | 00:00:00 | 2007-04-19 | 456,000 | 24.52 | 25.65 | 24.50 | 24.80 | 00:00:00 | 2007-04-20 | 492,100 | 25.40 | 25.40 | 24.57 | 25.05 | 00:00:00 | 2007-04-23 | 153,100 | 24.99 | 25.18 | 24.87 | 24.98 | 00:00:00 | 2007-04-24 | 164,100 | 24.95 | 25.45 | 24.55 | 25.00 | 00:00:00 | 2007-04-26 | 918,600 | 25.30 | 25.48 | 24.12 | 24.77 | 00:00:00 | 2007-04-27 | 600,700 | 24.77 | 25.68 | 24.25 | 25.68 | 00:00:00 | 2007-04-30 | 449,800 | 25.50 | 26.00 | 25.10 | 26.00 | 00:00:00 | 2007-05-02 | 126,900 | 25.99 | 26.40 | 25.51 | 26.31 | 00:00:00 | 2007-05-03 | 214,300 | 26.33 | 26.60 | 26.13 | 26.30 | 00:00:00 | 2007-05-04 | 150,600 | 26.40 | 26.77 | 26.01 | 26.21 | 00:00:00 | 2007-05-07 | 214,300 | 26.10 | 26.61 | 25.99 | 26.15 | 00:00:00 | 2007-05-08 | 97,900 | 26.14 | 26.14 | 25.66 | 25.79 | 00:00:00 | 2007-05-09 | 131,900 | 25.71 | 25.85 | 25.12 | 25.41 | 00:00:00 | 2007-05-10 | 496,100 | 25.32 | 25.78 | 24.76 | 25.29 | 00:00:00 | 2007-05-11 | 288,000 | 24.77 | 25.49 | 24.72 | 25.00 | 00:00:00 | 2007-05-14 | 101,900 | 25.10 | 25.10 | 24.45 | 24.94 | 00:00:00 | 2007-05-15 | 463,600 | 24.97 | 24.97 | 24.20 | 24.29 | 00:00:00 | 2007-05-16 | 370,000 | 24.59 | 24.69 | 23.90 | 24.54 | 00:00:00 | 2007-05-17 | 266,500 | 24.60 | 25.40 | 24.60 | 25.26 | 00:00:00 | 2007-05-18 | 458,900 | 25.37 | 25.70 | 24.99 | 25.00 | 00:00:00 | 2007-05-21 | 165,200 | 25.35 | 25.35 | 24.40 | 24.70 | 00:00:00 | 2007-05-22 | 346,300 | 24.72 | 24.75 | 24.24 | 24.30 | 00:00:00 | 2007-05-23 | 405,200 | 24.69 | 24.69 | 23.80 | 24.19 | 00:00:00 | 2007-05-24 | 224,200 | 24.14 | 24.23 | 23.42 | 23.60 | 00:00:00 | 2007-05-25 | 120,700 | 23.61 | 24.00 | 23.33 | 23.51 | 00:00:00 | 2007-05-28 | 197,200 | 23.73 | 23.97 | 23.60 | 23.97 | 00:00:00 | 2007-05-29 | 496,000 | 24.00 | 24.00 | 23.44 | 23.66 | 00:00:00 | 2007-05-30 | 316,000 | 23.49 | 24.10 | 22.82 | 23.75 | 00:00:00 | 2007-05-31 | 329,000 | 24.00 | 24.20 | 23.53 | 23.90 | 00:00:00 | 2007-06-01 | 424,500 | 24.19 | 24.60 | 24.08 | 24.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|