|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 22,000 | 17.50 | 18.25 | 17.50 | 18.14 | 00:00:00 | | 2000-06-20 | 13,000 | 18.10 | 18.10 | 18.00 | 18.00 | 00:00:00 | | 2000-06-21 | 46,800 | 18.10 | 19.00 | 18.10 | 18.21 | 00:00:00 | | 2000-06-22 | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 00:00:00 | | 2000-06-23 | 38,800 | 18.10 | 18.50 | 17.60 | 17.71 | 00:00:00 | | 2000-06-26 | 35,200 | 17.71 | 17.80 | 17.13 | 17.20 | 00:00:00 | | 2000-06-27 | 10,600 | 17.30 | 18.40 | 17.30 | 17.66 | 00:00:00 | | 2000-06-28 | 19,300 | 18.00 | 18.60 | 18.00 | 18.11 | 00:00:00 | | 2000-06-29 | 11,300 | 18.00 | 18.01 | 17.50 | 17.62 | 00:00:00 | | 2000-06-30 | 68,500 | 17.60 | 17.98 | 17.20 | 17.65 | 00:00:00 | | 2000-07-03 | 73,900 | 18.00 | 18.69 | 18.00 | 18.55 | 00:00:00 | | 2000-07-04 | 39,200 | 18.60 | 19.15 | 18.60 | 18.80 | 00:00:00 | | 2000-07-05 | 56,000 | 18.81 | 19.10 | 18.80 | 18.80 | 00:00:00 | | 2000-07-06 | 96,000 | 18.81 | 19.47 | 18.80 | 19.20 | 00:00:00 | | 2000-07-07 | 51,700 | 19.40 | 21.00 | 19.10 | 21.00 | 00:00:00 | | 2000-07-10 | 46,600 | 21.15 | 21.25 | 20.80 | 21.00 | 00:00:00 | | 2000-07-11 | 13,300 | 20.89 | 20.90 | 19.35 | 19.60 | 00:00:00 | | 2000-07-12 | 27,100 | 19.70 | 20.85 | 19.60 | 20.85 | 00:00:00 | | 2000-07-13 | 24,900 | 20.30 | 20.31 | 19.60 | 19.90 | 00:00:00 | | 2000-07-14 | 11,100 | 20.00 | 20.78 | 20.00 | 20.78 | 00:00:00 | | 2000-07-17 | 39,100 | 20.60 | 21.30 | 20.60 | 20.70 | 00:00:00 | | 2000-07-18 | 21,900 | 21.20 | 21.50 | 20.00 | 20.02 | 00:00:00 | | 2000-07-19 | 34,400 | 20.07 | 20.50 | 19.80 | 19.80 | 00:00:00 | | 2000-07-20 | 13,900 | 20.02 | 20.60 | 20.02 | 20.59 | 00:00:00 | | 2000-07-21 | 38,700 | 20.80 | 20.80 | 20.30 | 20.80 | 00:00:00 | | 2000-07-24 | 15,400 | 20.75 | 20.75 | 19.90 | 20.11 | 00:00:00 | | 2000-07-25 | 18,600 | 20.11 | 20.11 | 19.90 | 20.00 | 00:00:00 | | 2000-07-26 | 40,300 | 20.00 | 20.49 | 19.50 | 20.10 | 00:00:00 | | 2000-07-27 | 494,000 | 19.85 | 20.40 | 19.79 | 20.40 | 00:00:00 | | 2000-07-28 | 9,900 | 20.40 | 20.50 | 19.70 | 19.70 | 00:00:00 | | 2000-07-31 | 7,800 | 19.60 | 19.60 | 18.70 | 18.70 | 00:00:00 | | 2000-08-01 | 23,300 | 18.80 | 18.99 | 17.90 | 17.90 | 00:00:00 | | 2000-08-02 | 41,900 | 18.70 | 18.70 | 17.00 | 17.40 | 00:00:00 | | 2000-08-03 | 17,900 | 17.40 | 17.75 | 17.20 | 17.50 | 00:00:00 | | 2000-08-04 | 32,800 | 17.70 | 17.90 | 17.07 | 17.49 | 00:00:00 | | 2000-08-07 | 35,000 | 17.50 | 17.50 | 16.50 | 17.00 | 00:00:00 | | 2000-08-08 | 55,700 | 16.95 | 17.29 | 16.59 | 16.59 | 00:00:00 | | 2000-08-09 | 48,000 | 17.00 | 17.40 | 16.60 | 16.71 | 00:00:00 | | 2000-08-10 | 21,500 | 17.19 | 17.39 | 16.80 | 17.00 | 00:00:00 | | 2000-08-11 | 24,100 | 17.00 | 17.20 | 17.00 | 17.14 | 00:00:00 | | 2000-08-14 | 58,900 | 17.40 | 17.80 | 17.40 | 17.50 | 00:00:00 | | 2000-08-15 | 178,500 | 17.50 | 18.00 | 17.20 | 17.71 | 00:00:00 | | 2000-08-16 | 157,600 | 17.99 | 18.20 | 17.01 | 17.04 | 00:00:00 | | 2000-08-17 | 72,500 | 17.79 | 18.18 | 17.48 | 18.14 | 00:00:00 | | 2000-08-18 | 25,500 | 18.19 | 18.20 | 17.85 | 17.90 | 00:00:00 | | 2000-08-21 | 6,600 | 17.90 | 18.00 | 17.75 | 17.75 | 00:00:00 | | 2000-08-22 | 58,100 | 18.00 | 18.80 | 18.00 | 18.80 | 00:00:00 | | 2000-08-23 | 138,900 | 18.80 | 19.47 | 18.51 | 19.30 | 00:00:00 | | 2000-08-24 | 28,200 | 19.30 | 19.31 | 19.00 | 19.10 | 00:00:00 | | 2000-08-25 | 24,000 | 19.05 | 19.40 | 18.90 | 19.10 | 00:00:00 | | 2000-08-28 | 6,100 | 19.09 | 19.09 | 18.36 | 18.36 | 00:00:00 | | 2000-08-29 | 43,800 | 18.32 | 18.70 | 18.00 | 18.70 | 00:00:00 | | 2000-08-30 | 47,000 | 18.94 | 18.94 | 18.01 | 18.90 | 00:00:00 | | 2000-08-31 | 104,100 | 18.50 | 20.30 | 18.50 | 19.32 | 00:00:00 | | 2000-09-01 | 42,500 | 20.20 | 20.20 | 19.15 | 20.20 | 00:00:00 | | 2000-09-04 | 21,900 | 19.50 | 20.20 | 19.50 | 19.71 | 00:00:00 | | 2000-09-05 | 66,000 | 19.70 | 20.20 | 19.60 | 20.00 | 00:00:00 | | 2000-09-06 | 24,100 | 20.20 | 20.40 | 19.60 | 19.80 | 00:00:00 | | 2000-09-07 | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | | 2000-09-08 | 4,500 | 19.80 | 20.49 | 19.80 | 20.35 | 00:00:00 | | 2000-09-11 | 11,000 | 19.99 | 19.99 | 19.00 | 19.00 | 00:00:00 | | 2000-09-12 | 6,000 | 19.50 | 19.80 | 19.40 | 19.40 | 00:00:00 | | 2000-09-13 | 21,500 | 19.40 | 19.50 | 19.22 | 19.22 | 00:00:00 | | 2000-09-14 | 30,100 | 19.30 | 19.30 | 19.20 | 19.20 | 00:00:00 | | 2000-09-15 | 1,700 | 19.40 | 19.40 | 18.01 | 19.24 | 00:00:00 | | 2000-09-18 | 8,600 | 18.70 | 18.80 | 18.70 | 18.80 | 00:00:00 | | 2000-09-19 | 20,000 | 18.50 | 20.19 | 18.50 | 20.19 | 00:00:00 | | 2000-09-20 | 52,000 | 18.51 | 19.75 | 18.51 | 18.58 | 00:00:00 | | 2000-09-21 | 5,300 | 18.20 | 19.60 | 18.20 | 19.39 | 00:00:00 | | 2000-09-22 | 92,000 | 19.94 | 20.39 | 18.55 | 19.60 | 00:00:00 | | 2000-09-25 | 13,100 | 19.51 | 20.30 | 18.70 | 18.70 | 00:00:00 | | 2000-09-26 | 11,400 | 18.70 | 19.49 | 18.50 | 19.19 | 00:00:00 | | 2000-09-27 | 26,200 | 18.60 | 18.66 | 17.80 | 18.23 | 00:00:00 | | 2000-09-28 | 26,000 | 18.21 | 18.65 | 18.10 | 18.30 | 00:00:00 | | 2000-09-29 | 22,300 | 18.60 | 18.99 | 18.00 | 18.97 | 00:00:00 | | 2000-10-02 | 13,400 | 18.96 | 18.96 | 18.50 | 18.80 | 00:00:00 | | 2000-10-03 | 20,700 | 18.40 | 19.00 | 18.30 | 18.75 | 00:00:00 | | 2000-10-04 | 25,400 | 19.00 | 19.00 | 18.02 | 18.31 | 00:00:00 | | 2000-10-05 | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 00:00:00 | | 2000-10-06 | 46,900 | 18.99 | 19.00 | 18.40 | 18.70 | 00:00:00 | | 2000-10-09 | 20,600 | 18.80 | 19.12 | 18.40 | 19.12 | 00:00:00 | | 2000-10-10 | 22,000 | 19.00 | 19.00 | 18.80 | 18.80 | 00:00:00 | | 2000-10-11 | 2,500 | 18.70 | 18.90 | 18.06 | 18.51 | 00:00:00 | | 2000-10-12 | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 00:00:00 | | 2000-10-13 | 7,800 | 18.49 | 19.00 | 18.30 | 18.94 | 00:00:00 | | 2000-10-16 | 171,700 | 18.10 | 19.28 | 18.10 | 18.91 | 00:00:00 | | 2000-10-17 | 32,000 | 19.40 | 19.40 | 18.30 | 18.51 | 00:00:00 | | 2000-10-18 | 144,600 | 18.01 | 18.30 | 16.22 | 17.60 | 00:00:00 | | 2000-10-19 | 32,700 | 18.29 | 18.30 | 17.70 | 17.95 | 00:00:00 | | 2000-10-20 | 20,300 | 18.01 | 18.01 | 17.60 | 17.70 | 00:00:00 | | 2000-10-23 | 37,900 | 17.71 | 18.39 | 16.80 | 17.19 | 00:00:00 | | 2000-10-24 | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 00:00:00 | | 2000-10-25 | 18,200 | 16.50 | 16.99 | 16.21 | 16.99 | 00:00:00 | | 2000-10-26 | 52,500 | 17.34 | 17.34 | 16.30 | 16.50 | 00:00:00 | | 2000-10-27 | 79,400 | 17.00 | 17.60 | 17.00 | 17.60 | 00:00:00 | | 2000-10-30 | 23,800 | 17.45 | 17.50 | 17.10 | 17.30 | 00:00:00 | | 2000-10-31 | 92,700 | 18.00 | 18.45 | 17.70 | 18.16 | 00:00:00 | | 2000-11-01 | 57,100 | 17.80 | 18.79 | 17.79 | 18.79 | 00:00:00 | | 2000-11-02 | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 00:00:00 | | 2000-11-03 | 26,400 | 18.30 | 18.50 | 18.20 | 18.50 | 00:00:00 | | 2000-11-06 | 17,400 | 18.20 | 18.50 | 18.20 | 18.20 | 00:00:00 | | 2000-11-07 | 22,800 | 17.51 | 18.19 | 17.50 | 18.19 | 00:00:00 | | 2000-11-08 | 47,500 | 18.10 | 18.18 | 18.00 | 18.05 | 00:00:00 | | 2000-11-09 | 21,000 | 18.00 | 18.49 | 18.00 | 18.30 | 00:00:00 | | 2000-11-10 | 15,300 | 18.40 | 18.50 | 18.01 | 18.50 | 00:00:00 | | 2000-11-13 | 45,800 | 18.00 | 18.45 | 17.60 | 18.45 | 00:00:00 | | 2000-11-14 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2000-11-15 | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 00:00:00 | | 2000-11-16 | 45,100 | 18.20 | 18.20 | 17.71 | 18.15 | 00:00:00 | | 2000-11-17 | 35,100 | 17.50 | 17.65 | 17.30 | 17.55 | 00:00:00 | | 2000-11-20 | 10,600 | 17.30 | 18.50 | 17.00 | 18.49 | 00:00:00 | | 2000-11-21 | 13,300 | 18.50 | 18.50 | 17.90 | 18.29 | 00:00:00 | | 2000-11-22 | 35,500 | 17.90 | 17.95 | 17.69 | 17.70 | 00:00:00 | | 2000-11-23 | 22,000 | 17.21 | 17.71 | 17.21 | 17.41 | 00:00:00 | | 2000-11-24 | 38,600 | 17.20 | 18.10 | 17.20 | 18.05 | 00:00:00 | | 2000-11-27 | 18,300 | 17.50 | 17.85 | 17.15 | 17.40 | 00:00:00 | | 2000-11-28 | 30,800 | 16.70 | 17.80 | 16.70 | 17.20 | 00:00:00 | | 2000-11-29 | 61,300 | 17.50 | 17.50 | 16.81 | 17.10 | 00:00:00 | | 2000-11-30 | 19,600 | 16.70 | 17.00 | 16.50 | 16.50 | 00:00:00 | | 2000-12-01 | 29,500 | 17.00 | 17.00 | 16.60 | 16.61 | 00:00:00 | | 2000-12-04 | 12,700 | 16.79 | 16.79 | 16.10 | 16.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
