|
 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 | | 2000-12-04 | 12,700 | 16.79 | 16.79 | 16.10 | 16.79 | 00:00:00 | | 2000-12-05 | 31,300 | 16.85 | 17.10 | 16.56 | 17.05 | 00:00:00 | | 2000-12-06 | 20,400 | 17.08 | 17.95 | 17.07 | 17.30 | 00:00:00 | | 2000-12-07 | 13,800 | 17.29 | 17.50 | 17.10 | 17.25 | 00:00:00 | | 2000-12-08 | 36,400 | 17.30 | 17.90 | 17.30 | 17.69 | 00:00:00 | | 2000-12-11 | 5,500 | 17.52 | 17.80 | 17.00 | 17.08 | 00:00:00 | | 2000-12-12 | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 00:00:00 | | 2000-12-13 | 35,500 | 17.05 | 18.90 | 17.05 | 18.20 | 00:00:00 | | 2000-12-14 | 2,500 | 18.10 | 18.69 | 18.10 | 18.50 | 00:00:00 | | 2000-12-15 | 10,000 | 18.45 | 18.45 | 17.70 | 17.70 | 00:00:00 | | 2000-12-18 | 22,500 | 18.29 | 18.29 | 17.80 | 18.00 | 00:00:00 | | 2000-12-19 | 8,200 | 18.00 | 18.00 | 17.85 | 17.89 | 00:00:00 | | 2000-12-20 | 42,000 | 17.80 | 17.99 | 17.15 | 17.28 | 00:00:00 | | 2000-12-21 | 34,300 | 17.80 | 17.80 | 16.53 | 16.61 | 00:00:00 | | 2000-12-22 | 8,100 | 16.80 | 16.85 | 16.51 | 16.51 | 00:00:00 | | 2000-12-25 | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 00:00:00 | | 2000-12-26 | 7,000 | 17.00 | 17.04 | 16.50 | 16.50 | 00:00:00 | | 2000-12-27 | 54,800 | 16.51 | 16.51 | 16.29 | 16.30 | 00:00:00 | | 2000-12-28 | 116,500 | 16.31 | 16.49 | 16.05 | 16.09 | 00:00:00 | | 2000-12-29 | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 00:00:00 | | 2001-01-01 | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 00:00:00 | | 2001-01-02 | 28,100 | 16.20 | 16.60 | 16.00 | 16.32 | 00:00:00 | | 2001-01-03 | 119,500 | 16.22 | 17.20 | 16.10 | 17.10 | 00:00:00 | | 2001-01-04 | 39,000 | 17.10 | 17.80 | 16.91 | 16.91 | 00:00:00 | | 2001-01-05 | 11,400 | 16.90 | 17.30 | 16.70 | 16.97 | 00:00:00 | | 2001-01-08 | 29,300 | 17.50 | 17.50 | 16.71 | 17.00 | 00:00:00 | | 2001-01-09 | 112,400 | 17.00 | 17.50 | 16.99 | 17.35 | 00:00:00 | | 2001-01-10 | 143,100 | 17.35 | 17.35 | 17.00 | 17.21 | 00:00:00 | | 2001-01-11 | 82,700 | 16.91 | 16.95 | 16.65 | 16.80 | 00:00:00 | | 2001-01-12 | 72,000 | 16.90 | 16.90 | 16.66 | 16.66 | 00:00:00 | | 2001-01-15 | 16,700 | 17.45 | 17.45 | 16.85 | 16.86 | 00:00:00 | | 2001-01-16 | 17,800 | 16.96 | 17.00 | 16.80 | 16.80 | 00:00:00 | | 2001-01-17 | 41,200 | 17.05 | 17.25 | 16.82 | 17.25 | 00:00:00 | | 2001-01-18 | 47,700 | 17.20 | 17.50 | 17.01 | 17.31 | 00:00:00 | | 2001-01-19 | 38,700 | 17.35 | 18.10 | 17.31 | 17.71 | 00:00:00 | | 2001-01-22 | 26,100 | 18.00 | 18.10 | 17.80 | 17.80 | 00:00:00 | | 2001-01-23 | 43,600 | 18.00 | 18.20 | 17.99 | 18.18 | 00:00:00 | | 2001-01-24 | 7,100 | 18.20 | 18.20 | 17.50 | 17.59 | 00:00:00 | | 2001-01-25 | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 00:00:00 | | 2001-01-26 | 17,200 | 17.31 | 18.30 | 17.31 | 18.09 | 00:00:00 | | 2001-01-29 | 6,100 | 18.10 | 18.10 | 17.61 | 18.00 | 00:00:00 | | 2001-01-30 | 13,100 | 17.53 | 17.85 | 17.50 | 17.51 | 00:00:00 | | 2001-01-31 | 33,800 | 17.50 | 17.80 | 17.00 | 17.01 | 00:00:00 | | 2001-02-01 | 60,000 | 17.00 | 17.02 | 16.40 | 16.43 | 00:00:00 | | 2001-02-02 | 25,900 | 16.28 | 17.08 | 16.28 | 16.51 | 00:00:00 | | 2001-02-05 | 14,200 | 16.60 | 16.61 | 16.30 | 16.35 | 00:00:00 | | 2001-02-06 | 12,900 | 16.60 | 16.99 | 16.45 | 16.99 | 00:00:00 | | 2001-02-07 | 33,100 | 17.15 | 17.15 | 16.22 | 16.50 | 00:00:00 | | 2001-02-08 | 41,200 | 16.62 | 16.62 | 16.30 | 16.60 | 00:00:00 | | 2001-02-09 | 18,500 | 16.50 | 16.95 | 16.50 | 16.54 | 00:00:00 | | 2001-02-12 | 9,200 | 16.60 | 16.63 | 16.50 | 16.50 | 00:00:00 | | 2001-02-13 | 48,900 | 16.50 | 16.80 | 16.50 | 16.50 | 00:00:00 | | 2001-02-14 | 46,200 | 16.50 | 16.88 | 16.40 | 16.50 | 00:00:00 | | 2001-02-15 | 9,100 | 16.60 | 16.60 | 16.40 | 16.40 | 00:00:00 | | 2001-02-16 | 24,100 | 16.30 | 16.30 | 15.80 | 15.80 | 00:00:00 | | 2001-02-19 | 7,500 | 15.90 | 15.90 | 15.51 | 15.65 | 00:00:00 | | 2001-02-20 | 57,400 | 15.90 | 15.90 | 14.50 | 14.80 | 00:00:00 | | 2001-02-21 | 42,400 | 14.81 | 14.81 | 14.06 | 14.30 | 00:00:00 | | 2001-02-22 | 26,300 | 14.41 | 14.55 | 14.31 | 14.50 | 00:00:00 | | 2001-02-23 | 30,300 | 14.65 | 15.00 | 14.31 | 14.31 | 00:00:00 | | 2001-02-26 | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 00:00:00 | | 2001-02-27 | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 00:00:00 | | 2001-02-28 | 24,100 | 14.35 | 14.50 | 14.30 | 14.31 | 00:00:00 | | 2001-03-01 | 30,100 | 14.50 | 14.94 | 14.50 | 14.60 | 00:00:00 | | 2001-03-02 | 38,600 | 14.60 | 15.00 | 14.60 | 14.82 | 00:00:00 | | 2001-03-05 | 34,000 | 15.00 | 15.15 | 14.90 | 14.90 | 00:00:00 | | 2001-03-06 | 18,700 | 15.00 | 15.10 | 14.72 | 14.72 | 00:00:00 | | 2001-03-07 | 26,000 | 14.81 | 14.89 | 14.50 | 14.89 | 00:00:00 | | 2001-03-08 | 36,400 | 14.40 | 15.50 | 14.30 | 14.40 | 00:00:00 | | 2001-03-09 | 12,500 | 14.37 | 14.85 | 14.37 | 14.84 | 00:00:00 | | 2001-03-12 | 10,200 | 14.20 | 14.80 | 14.20 | 14.20 | 00:00:00 | | 2001-03-13 | 11,400 | 14.36 | 14.55 | 14.21 | 14.50 | 00:00:00 | | 2001-03-14 | 11,400 | 14.36 | 14.55 | 14.21 | 14.50 | 00:00:00 | | 2001-03-15 | 19,500 | 14.30 | 14.81 | 14.30 | 14.61 | 00:00:00 | | 2001-03-16 | 40,800 | 14.70 | 15.00 | 14.70 | 15.00 | 00:00:00 | | 2001-03-19 | 22,500 | 15.20 | 15.60 | 15.00 | 15.23 | 00:00:00 | | 2001-03-20 | 47,100 | 15.40 | 15.99 | 15.01 | 15.93 | 00:00:00 | | 2001-03-21 | 86,000 | 16.00 | 17.30 | 16.00 | 17.00 | 00:00:00 | | 2001-03-22 | 79,600 | 16.46 | 16.99 | 16.41 | 16.46 | 00:00:00 | | 2001-03-23 | 21,700 | 16.99 | 17.00 | 16.00 | 16.99 | 00:00:00 | | 2001-03-26 | 13,400 | 16.50 | 17.40 | 16.50 | 16.50 | 00:00:00 | | 2001-03-27 | 10,600 | 17.00 | 17.00 | 16.50 | 16.50 | 00:00:00 | | 2001-03-28 | 3,700 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2001-03-29 | 17,100 | 16.34 | 16.50 | 16.30 | 16.50 | 00:00:00 | | 2001-03-30 | 22,700 | 16.89 | 16.89 | 16.00 | 16.89 | 00:00:00 | | 2001-04-02 | 10,500 | 16.05 | 16.80 | 16.02 | 16.05 | 00:00:00 | | 2001-04-03 | 47,900 | 15.91 | 16.49 | 15.80 | 15.91 | 00:00:00 | | 2001-04-04 | 20,100 | 16.38 | 16.50 | 16.00 | 16.38 | 00:00:00 | | 2001-04-05 | 108,400 | 16.46 | 16.48 | 16.21 | 16.46 | 00:00:00 | | 2001-04-06 | 122,200 | 16.46 | 16.69 | 16.40 | 16.45 | 00:00:00 | | 2001-04-09 | 19,800 | 16.00 | 16.40 | 16.00 | 16.00 | 00:00:00 | | 2001-04-10 | 20,000 | 16.59 | 16.59 | 16.04 | 16.42 | 00:00:00 | | 2001-04-11 | 48,200 | 16.00 | 16.21 | 16.00 | 16.00 | 00:00:00 | | 2001-04-12 | 14,000 | 16.00 | 16.35 | 16.00 | 16.03 | 00:00:00 | | 2001-04-13 | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 00:00:00 | | 2001-04-16 | 12,800 | 16.00 | 16.20 | 16.00 | 16.00 | 00:00:00 | | 2001-04-17 | 14,300 | 16.00 | 16.10 | 15.24 | 16.00 | 00:00:00 | | 2001-04-18 | 55,900 | 16.00 | 16.98 | 16.00 | 16.00 | 00:00:00 | | 2001-04-19 | 22,400 | 16.01 | 16.39 | 16.00 | 16.00 | 00:00:00 | | 2001-04-20 | 14,600 | 15.51 | 15.51 | 15.50 | 15.50 | 00:00:00 | | 2001-04-23 | 13,100 | 15.00 | 16.48 | 15.00 | 16.48 | 00:00:00 | | 2001-04-24 | 10,900 | 16.37 | 16.37 | 16.00 | 16.00 | 00:00:00 | | 2001-04-25 | 11,800 | 15.50 | 16.00 | 15.50 | 16.00 | 00:00:00 | | 2001-04-26 | 8,800 | 16.01 | 16.50 | 16.00 | 16.49 | 00:00:00 | | 2001-04-27 | 4,600 | 16.97 | 16.97 | 16.00 | 16.00 | 00:00:00 | | 2001-04-30 | 26,900 | 16.51 | 16.51 | 16.00 | 16.00 | 00:00:00 | | 2001-05-01 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-05-02 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-05-03 | 15,600 | 16.40 | 16.50 | 16.03 | 16.49 | 00:00:00 | | 2001-05-04 | 43,700 | 16.45 | 16.70 | 16.11 | 16.60 | 00:00:00 | | 2001-05-07 | 3,100 | 16.20 | 16.44 | 16.20 | 16.39 | 00:00:00 | | 2001-05-08 | 36,200 | 16.20 | 16.49 | 16.00 | 16.00 | 00:00:00 | | 2001-05-09 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | | 2001-05-10 | 38,000 | 16.00 | 16.40 | 16.00 | 16.00 | 00:00:00 | | 2001-05-11 | 16,100 | 16.00 | 16.39 | 16.00 | 16.01 | 00:00:00 | | 2001-05-14 | 3,400 | 16.00 | 16.01 | 16.00 | 16.01 | 00:00:00 | | 2001-05-15 | 19,100 | 16.05 | 16.25 | 16.05 | 16.05 | 00:00:00 | | 2001-05-16 | 6,800 | 16.10 | 16.29 | 16.02 | 16.29 | 00:00:00 | | 2001-05-17 | 24,500 | 16.00 | 16.10 | 16.00 | 16.05 | 00:00:00 | | 2001-05-18 | 33,200 | 16.01 | 16.20 | 16.00 | 16.05 | 00:00:00 | | 2001-05-21 | 46,700 | 16.05 | 16.05 | 16.00 | 16.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
