|
 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 | | 2007-11-27 | 79,300 | 25.36 | 25.98 | 25.20 | 25.50 | 00:00:00 | | 2007-11-28 | 149,600 | 25.36 | 26.80 | 25.34 | 26.80 | 00:00:00 | | 2007-11-29 | 203,100 | 26.78 | 27.54 | 25.81 | 27.00 | 00:00:00 | | 2007-11-30 | 235,400 | 27.57 | 28.00 | 27.01 | 27.50 | 00:00:00 | | 2007-12-03 | 138,500 | 27.59 | 28.30 | 27.59 | 27.71 | 00:00:00 | | 2007-12-04 | 109,300 | 27.03 | 27.97 | 26.92 | 27.27 | 00:00:00 | | 2007-12-05 | 121,100 | 27.96 | 27.97 | 27.11 | 27.31 | 00:00:00 | | 2007-12-06 | 177,100 | 27.56 | 27.94 | 26.50 | 27.12 | 00:00:00 | | 2007-12-07 | 202,600 | 27.12 | 27.26 | 26.32 | 26.50 | 00:00:00 | | 2007-12-10 | 285,700 | 27.37 | 27.98 | 26.70 | 27.16 | 00:00:00 | | 2007-12-11 | 384,900 | 27.49 | 27.49 | 26.11 | 26.38 | 00:00:00 | | 2007-12-12 | 265,400 | 26.38 | 26.92 | 26.16 | 26.49 | 00:00:00 | | 2007-12-13 | 142,500 | 26.64 | 27.28 | 25.30 | 25.76 | 00:00:00 | | 2007-12-14 | 297,400 | 25.89 | 25.90 | 25.22 | 25.25 | 00:00:00 | | 2007-12-17 | 148,800 | 25.20 | 25.20 | 24.01 | 24.33 | 00:00:00 | | 2007-12-18 | 123,800 | 24.33 | 24.69 | 23.85 | 24.00 | 00:00:00 | | 2007-12-19 | 273,200 | 24.01 | 24.69 | 23.85 | 24.55 | 00:00:00 | | 2007-12-20 | 199,900 | 24.51 | 25.00 | 24.12 | 24.55 | 00:00:00 | | 2007-12-21 | 129,500 | 25.15 | 25.50 | 24.76 | 25.35 | 00:00:00 | | 2007-12-26 | 130,000 | 26.00 | 26.00 | 25.30 | 25.60 | 00:00:00 | | 2007-12-27 | 86,700 | 25.65 | 25.65 | 25.33 | 25.36 | 00:00:00 | | 2007-12-28 | 249,500 | 25.65 | 25.84 | 25.15 | 25.35 | 00:00:00 | | 2008-01-02 | 153,000 | 25.35 | 25.60 | 24.52 | 25.43 | 00:00:00 | | 2008-01-03 | 221,900 | 25.50 | 26.40 | 25.22 | 26.18 | 00:00:00 | | 2008-01-04 | 281,300 | 26.02 | 26.95 | 25.60 | 26.17 | 00:00:00 | | 2008-01-07 | 141,300 | 25.51 | 25.85 | 25.30 | 25.40 | 00:00:00 | | 2008-01-08 | 110,700 | 25.75 | 26.10 | 25.62 | 26.10 | 00:00:00 | | 2008-01-09 | 388,500 | 26.04 | 26.40 | 25.64 | 26.40 | 00:00:00 | | 2008-01-10 | 152,400 | 25.95 | 26.85 | 25.95 | 26.85 | 00:00:00 | | 2008-01-11 | 301,200 | 26.75 | 26.85 | 26.20 | 26.70 | 00:00:00 | | 2008-01-14 | 297,000 | 26.89 | 26.89 | 26.01 | 26.79 | 00:00:00 | | 2008-01-15 | 117,700 | 26.01 | 26.83 | 25.81 | 26.00 | 00:00:00 | | 2008-01-16 | 237,500 | 25.70 | 26.39 | 25.06 | 25.75 | 00:00:00 | | 2008-01-17 | 319,800 | 26.39 | 26.39 | 24.51 | 25.00 | 00:00:00 | | 2008-01-18 | 291,600 | 25.00 | 25.00 | 23.10 | 23.85 | 00:00:00 | | 2008-01-21 | 417,000 | 23.00 | 23.00 | 21.50 | 22.23 | 00:00:00 | | 2008-01-22 | 231,500 | 21.91 | 22.95 | 21.57 | 22.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
