Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Without price
IPIRANGA PET-PN - [Ticker: PTIP4.SA]Chart IPIRANGA PET-PN  News IPIRANGA PET-PN  Download Historical Prices for Metastock IPIRANGA PET-PN and Others  Technical Analysis IPIRANGA PET-PN  
Last Trade0.00Last Trade Time - 00:00:00
VariationN/A (N/A)Open0.00
High0.00Low0.00
Volume0Average Volume (3m)0
YieldBid / AskN/A
Former Close0.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-12-04271,60018.1018.8918.1018.8900:00:00
2006-12-05192,70018.8018.8818.4218.8800:00:00
2006-12-06259,00018.7719.0018.6118.9400:00:00
2006-12-07211,70018.9319.1518.9019.0000:00:00
2006-12-08203,70019.1519.5519.0219.3000:00:00
2006-12-1177,20019.4719.5019.2019.2500:00:00
2006-12-12185,10019.2019.5919.2019.4100:00:00
2006-12-13359,60019.4319.5019.0019.5000:00:00
2006-12-14161,30019.3019.6119.3019.5500:00:00
2006-12-15155,50019.2719.6019.0019.3000:00:00
2006-12-18208,50018.9519.4918.9519.0000:00:00
2006-12-19190,50018.9518.9518.6018.7000:00:00
2006-12-20307,80018.7618.8418.3818.5500:00:00
2006-12-2181,90018.4218.9018.3518.7000:00:00
2006-12-2293,70018.6418.9018.4518.6000:00:00
2006-12-26110,90018.6019.1018.6019.0900:00:00
2006-12-27310,70019.0919.2018.8019.1500:00:00
2006-12-28443,80019.2219.3019.0019.0000:00:00
2007-01-02463,00019.0019.0918.6819.0000:00:00
2007-01-03307,80018.9119.6218.9019.0700:00:00
2007-01-04142,90019.0619.2518.5519.1100:00:00
2007-01-05331,50019.1019.1918.3118.4000:00:00
2007-01-08153,40018.6818.8718.1018.2500:00:00
2007-01-09373,80018.6418.7017.5517.7500:00:00
2007-01-10193,40017.6418.1017.5018.0000:00:00
2007-01-11303,10018.2918.6517.9318.6500:00:00
2007-01-12208,90018.7519.0018.6018.9000:00:00
2007-01-1579,30019.0019.1018.8018.8500:00:00
2007-01-1677,90018.6619.0018.6618.7200:00:00
2007-01-1769,60018.4519.0318.4518.7800:00:00
2007-01-18161,50018.8119.4518.7919.3000:00:00
2007-01-19261,00019.3219.9219.0019.9200:00:00
2007-01-22621,70019.9220.0919.3119.4100:00:00
2007-01-23141,60019.4019.9019.3219.9000:00:00
2007-01-24198,50019.8920.1919.5020.1900:00:00
2007-01-26201,10020.0020.3019.7220.3000:00:00
2007-01-29198,80020.2920.2919.7620.0100:00:00
2007-01-30211,10019.5520.3619.5520.3600:00:00
2007-01-31191,30020.3520.8019.7320.7500:00:00
2007-02-0197,00020.8021.3920.7021.3900:00:00
2007-02-02188,90021.3921.9021.0921.2500:00:00
2007-02-05195,30021.2522.3021.2022.0000:00:00
2007-02-0680,60022.2022.2421.9022.0600:00:00
2007-02-07217,80022.0223.0021.1521.5100:00:00
2007-02-08109,60020.9021.8020.9021.6800:00:00
2007-02-09205,10022.0022.2021.2121.2900:00:00
2007-02-12105,50021.6822.0021.0521.4000:00:00
2007-02-13130,90021.3621.7021.1021.7000:00:00
2007-02-14528,50021.6922.8021.6922.3500:00:00
2007-02-15216,40022.4022.7822.3822.7500:00:00
2007-02-16170,20022.7923.0022.7122.8500:00:00
2007-02-21107,70023.0023.4522.9023.4400:00:00
2007-02-22199,50023.5024.0023.3523.6300:00:00
2007-02-23112,00023.6323.9123.0123.0100:00:00
2007-02-26231,40023.3023.9423.0323.8800:00:00
2007-02-27317,60023.2023.2021.2022.1000:00:00
2007-02-28364,50022.1022.9321.8522.1000:00:00
2007-03-01181,10021.9022.5921.2322.0300:00:00
2007-03-02503,20021.7921.7920.5320.6500:00:00
2007-03-05151,10020.3021.0020.1520.5600:00:00
2007-03-06176,80021.0122.0921.0122.0900:00:00
2007-03-07626,00022.0022.8121.2422.4900:00:00
2007-03-08228,20022.8023.2922.7523.1800:00:00
2007-03-09221,00023.3023.9523.0023.0000:00:00
2007-03-1295,50023.0024.0123.0023.8100:00:00
2007-03-13241,40023.7023.8922.8022.8000:00:00
2007-03-14389,40022.7823.5322.6023.1000:00:00
2007-03-15314,50023.1023.1022.0822.7300:00:00
2007-03-16194,10022.8023.3522.4123.3500:00:00
2007-03-192,386,00021.1022.1421.1022.1000:00:00
2007-03-20503,10021.9122.8521.9122.8100:00:00
2007-03-21447,80022.7023.1922.7023.1800:00:00
2007-03-22286,80023.1923.2822.5022.5000:00:00
2007-03-23323,90022.5222.7922.4122.5000:00:00
2007-03-26317,50022.5023.4422.5023.1000:00:00
2007-03-27780,10023.0023.4022.8523.1000:00:00
2007-03-28702,00022.9023.7522.5123.7500:00:00
2007-03-29625,40023.8524.7023.4124.5000:00:00
2007-03-30609,80024.9925.3924.5525.1500:00:00
2007-04-02769,60025.1425.8624.3025.3000:00:00
2007-04-03942,60025.7926.1525.3525.6100:00:00
2007-04-04511,70025.5525.6125.0425.3500:00:00
2007-04-05704,10025.1126.1025.0125.7000:00:00
2007-04-09410,70025.6126.0324.8125.3500:00:00
2007-04-10329,10025.1125.2125.0025.2100:00:00
2007-04-11220,90025.1825.2824.9025.1000:00:00
2007-04-12138,30024.8024.9024.5124.5100:00:00
2007-04-13156,00024.6024.9024.2724.4000:00:00
2007-04-16227,60024.3325.1224.3025.0000:00:00
2007-04-17231,20025.2025.6025.0025.4000:00:00
2007-04-18405,40025.0125.9024.5525.0000:00:00
2007-04-19456,00024.5225.6524.5024.8000:00:00
2007-04-20492,10025.4025.4024.5725.0500:00:00
2007-04-23153,10024.9925.1824.8724.9800:00:00
2007-04-24164,10024.9525.4524.5525.0000:00:00
2007-04-26918,60025.3025.4824.1224.7700:00:00
2007-04-27600,70024.7725.6824.2525.6800:00:00
2007-04-30449,80025.5026.0025.1026.0000:00:00
2007-05-02126,90025.9926.4025.5126.3100:00:00
2007-05-03214,30026.3326.6026.1326.3000:00:00
2007-05-04150,60026.4026.7726.0126.2100:00:00
2007-05-07214,30026.1026.6125.9926.1500:00:00
2007-05-0897,90026.1426.1425.6625.7900:00:00
2007-05-09131,90025.7125.8525.1225.4100:00:00
2007-05-10496,10025.3225.7824.7625.2900:00:00
2007-05-11288,00024.7725.4924.7225.0000:00:00
2007-05-14101,90025.1025.1024.4524.9400:00:00
2007-05-15463,60024.9724.9724.2024.2900:00:00
2007-05-16370,00024.5924.6923.9024.5400:00:00
2007-05-17266,50024.6025.4024.6025.2600:00:00
2007-05-18458,90025.3725.7024.9925.0000:00:00
2007-05-21165,20025.3525.3524.4024.7000:00:00
2007-05-22346,30024.7224.7524.2424.3000:00:00
2007-05-23405,20024.6924.6923.8024.1900:00:00
2007-05-24224,20024.1424.2323.4223.6000:00:00
2007-05-25120,70023.6124.0023.3323.5100:00:00
2007-05-28197,20023.7323.9723.6023.9700:00:00
2007-05-29496,00024.0024.0023.4423.6600:00:00
2007-05-30316,00023.4924.1022.8223.7500:00:00
2007-05-31329,00024.0024.2023.5323.9000:00:00
2007-06-01424,50024.1924.6024.0824.6000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources