|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 46,700 | 16.05 | 16.05 | 16.00 | 16.00 | 00:00:00 | | 2001-05-22 | 56,700 | 16.10 | 16.10 | 16.00 | 16.05 | 00:00:00 | | 2001-05-23 | 50,900 | 16.05 | 16.10 | 16.00 | 16.00 | 00:00:00 | | 2001-05-24 | 13,000 | 16.00 | 16.00 | 15.90 | 15.90 | 00:00:00 | | 2001-05-25 | 13,900 | 16.48 | 16.48 | 15.90 | 16.17 | 00:00:00 | | 2001-05-28 | 23,200 | 16.24 | 16.24 | 16.00 | 16.07 | 00:00:00 | | 2001-05-29 | 16,100 | 16.00 | 16.05 | 15.90 | 16.05 | 00:00:00 | | 2001-05-30 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2001-05-31 | 20,000 | 16.09 | 16.10 | 16.05 | 16.05 | 00:00:00 | | 2001-06-01 | 17,300 | 16.05 | 16.20 | 16.05 | 16.20 | 00:00:00 | | 2001-06-04 | 8,700 | 16.06 | 16.19 | 16.05 | 16.05 | 00:00:00 | | 2001-06-05 | 33,300 | 16.05 | 16.10 | 15.60 | 16.00 | 00:00:00 | | 2001-06-06 | 8,900 | 16.20 | 16.47 | 15.90 | 16.47 | 00:00:00 | | 2001-06-07 | 17,200 | 16.00 | 16.50 | 16.00 | 16.20 | 00:00:00 | | 2001-06-08 | 15,500 | 16.50 | 16.50 | 16.19 | 16.21 | 00:00:00 | | 2001-06-11 | 59,900 | 15.50 | 16.50 | 15.50 | 16.11 | 00:00:00 | | 2001-06-12 | 2,100 | 16.09 | 16.09 | 16.00 | 16.00 | 00:00:00 | | 2001-06-13 | 30,300 | 16.45 | 16.90 | 16.05 | 16.90 | 00:00:00 | | 2001-06-14 | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | | 2001-06-15 | 9,900 | 16.79 | 16.80 | 16.05 | 16.05 | 00:00:00 | | 2001-06-18 | 6,000 | 16.00 | 16.00 | 15.50 | 15.50 | 00:00:00 | | 2001-06-19 | 29,200 | 15.50 | 16.00 | 15.50 | 15.50 | 00:00:00 | | 2001-06-20 | 17,900 | 16.20 | 16.50 | 15.60 | 16.40 | 00:00:00 | | 2001-06-21 | 20,000 | 16.50 | 16.70 | 16.40 | 16.70 | 00:00:00 | | 2001-06-22 | 10,200 | 16.70 | 16.80 | 16.50 | 16.50 | 00:00:00 | | 2001-06-25 | 4,400 | 16.95 | 17.00 | 16.05 | 16.05 | 00:00:00 | | 2001-06-26 | 11,900 | 16.05 | 17.00 | 16.01 | 16.55 | 00:00:00 | | 2001-06-27 | 22,400 | 17.40 | 17.50 | 16.85 | 17.40 | 00:00:00 | | 2001-06-28 | 600 | 17.60 | 17.75 | 17.60 | 17.75 | 00:00:00 | | 2001-06-29 | 11,600 | 17.60 | 17.70 | 17.30 | 17.70 | 00:00:00 | | 2001-07-02 | 20,800 | 17.40 | 17.50 | 17.00 | 17.01 | 00:00:00 | | 2001-07-03 | 2,800 | 17.35 | 17.35 | 17.00 | 17.00 | 00:00:00 | | 2001-07-04 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2001-07-05 | 19,500 | 16.78 | 16.90 | 16.00 | 16.90 | 00:00:00 | | 2001-07-06 | 4,300 | 16.80 | 16.80 | 16.00 | 16.02 | 00:00:00 | | 2001-07-09 | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 00:00:00 | | 2001-07-10 | 24,500 | 16.89 | 16.89 | 16.00 | 16.01 | 00:00:00 | | 2001-07-11 | 16,600 | 16.00 | 16.70 | 16.00 | 16.70 | 00:00:00 | | 2001-07-12 | 5,700 | 16.50 | 17.00 | 16.20 | 16.20 | 00:00:00 | | 2001-07-13 | 3,800 | 16.30 | 16.50 | 16.20 | 16.40 | 00:00:00 | | 2001-07-16 | 24,000 | 16.40 | 16.40 | 16.03 | 16.19 | 00:00:00 | | 2001-07-17 | 24,700 | 16.50 | 17.00 | 16.50 | 16.50 | 00:00:00 | | 2001-07-18 | 7,300 | 16.50 | 16.50 | 16.10 | 16.10 | 00:00:00 | | 2001-07-19 | 19,400 | 16.50 | 16.50 | 16.03 | 16.34 | 00:00:00 | | 2001-07-20 | 7,000 | 16.34 | 16.34 | 16.20 | 16.29 | 00:00:00 | | 2001-07-23 | 2,600 | 16.34 | 16.60 | 16.20 | 16.49 | 00:00:00 | | 2001-07-24 | 34,100 | 16.49 | 16.60 | 16.00 | 16.44 | 00:00:00 | | 2001-07-25 | 16,500 | 16.01 | 16.37 | 16.00 | 16.23 | 00:00:00 | | 2001-07-26 | 31,400 | 16.30 | 16.35 | 16.00 | 16.00 | 00:00:00 | | 2001-07-27 | 631,000 | 16.00 | 16.20 | 16.00 | 16.00 | 00:00:00 | | 2001-07-30 | 239,300 | 16.20 | 16.20 | 16.00 | 16.00 | 00:00:00 | | 2001-07-31 | 35,600 | 16.00 | 16.35 | 16.00 | 16.01 | 00:00:00 | | 2001-08-01 | 4,800 | 15.70 | 15.80 | 15.17 | 15.80 | 00:00:00 | | 2001-08-02 | 17,200 | 16.00 | 16.40 | 15.80 | 16.00 | 00:00:00 | | 2001-08-03 | 7,700 | 15.99 | 16.00 | 15.45 | 16.00 | 00:00:00 | | 2001-08-06 | 7,000 | 15.99 | 15.99 | 15.00 | 15.65 | 00:00:00 | | 2001-08-07 | 12,000 | 16.00 | 16.00 | 15.22 | 15.70 | 00:00:00 | | 2001-08-08 | 17,300 | 15.30 | 15.75 | 15.30 | 15.75 | 00:00:00 | | 2001-08-09 | 9,200 | 15.70 | 16.00 | 15.50 | 15.50 | 00:00:00 | | 2001-08-10 | 3,400 | 15.79 | 15.90 | 15.22 | 15.87 | 00:00:00 | | 2001-08-13 | 9,000 | 16.14 | 16.14 | 15.05 | 15.35 | 00:00:00 | | 2001-08-14 | 5,100 | 15.35 | 15.60 | 15.13 | 15.20 | 00:00:00 | | 2001-08-15 | 60,100 | 15.50 | 16.18 | 15.49 | 16.01 | 00:00:00 | | 2001-08-16 | 9,900 | 16.01 | 16.39 | 15.67 | 15.99 | 00:00:00 | | 2001-08-17 | 13,500 | 15.51 | 15.51 | 15.10 | 15.47 | 00:00:00 | | 2001-08-20 | 5,600 | 15.17 | 15.91 | 15.17 | 15.85 | 00:00:00 | | 2001-08-21 | 42,600 | 14.60 | 15.17 | 14.36 | 14.36 | 00:00:00 | | 2001-08-22 | 12,700 | 14.97 | 14.97 | 14.10 | 14.60 | 00:00:00 | | 2001-08-23 | 2,100 | 14.61 | 14.61 | 14.10 | 14.25 | 00:00:00 | | 2001-08-24 | 4,300 | 14.21 | 14.70 | 14.20 | 14.21 | 00:00:00 | | 2001-08-27 | 4,700 | 14.50 | 14.50 | 14.21 | 14.50 | 00:00:00 | | 2001-08-28 | 500 | 14.50 | 14.50 | 14.45 | 14.45 | 00:00:00 | | 2001-08-29 | 7,100 | 14.50 | 14.50 | 14.35 | 14.45 | 00:00:00 | | 2001-08-30 | 5,100 | 14.35 | 14.35 | 13.70 | 13.75 | 00:00:00 | | 2001-08-31 | 19,200 | 13.85 | 14.30 | 13.16 | 13.50 | 00:00:00 | | 2001-09-03 | 15,200 | 13.60 | 13.60 | 12.91 | 12.93 | 00:00:00 | | 2001-09-04 | 5,000 | 13.00 | 13.28 | 12.95 | 12.95 | 00:00:00 | | 2001-09-05 | 6,300 | 12.95 | 13.01 | 12.10 | 12.35 | 00:00:00 | | 2001-09-06 | 3,600 | 12.50 | 12.50 | 12.10 | 12.11 | 00:00:00 | | 2001-09-07 | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 00:00:00 | | 2001-09-10 | 10,600 | 12.00 | 12.00 | 11.00 | 11.30 | 00:00:00 | | 2001-09-11 | 2,100 | 11.29 | 11.30 | 10.59 | 10.59 | 00:00:00 | | 2001-09-12 | 24,300 | 10.60 | 10.60 | 10.00 | 10.00 | 00:00:00 | | 2001-09-13 | 14,700 | 10.59 | 10.59 | 10.01 | 10.02 | 00:00:00 | | 2001-09-14 | 22,100 | 10.01 | 10.70 | 10.00 | 10.70 | 00:00:00 | | 2001-09-17 | 7,600 | 10.31 | 10.60 | 10.15 | 10.37 | 00:00:00 | | 2001-09-18 | 11,800 | 10.20 | 10.40 | 10.00 | 10.20 | 00:00:00 | | 2001-09-19 | 12,100 | 10.30 | 11.78 | 10.30 | 11.74 | 00:00:00 | | 2001-09-20 | 6,000 | 10.78 | 11.50 | 10.78 | 10.92 | 00:00:00 | | 2001-09-21 | 9,100 | 10.01 | 10.51 | 10.01 | 10.50 | 00:00:00 | | 2001-09-24 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2001-09-25 | 18,500 | 10.81 | 10.81 | 10.00 | 10.00 | 00:00:00 | | 2001-09-26 | 12,200 | 10.11 | 10.50 | 10.11 | 10.28 | 00:00:00 | | 2001-09-27 | 12,200 | 10.11 | 10.50 | 10.11 | 10.28 | 00:00:00 | | 2001-09-28 | 21,000 | 11.39 | 11.95 | 11.00 | 11.95 | 00:00:00 | | 2001-10-01 | 1,600 | 11.20 | 11.60 | 11.20 | 11.60 | 00:00:00 | | 2001-10-02 | 5,100 | 11.50 | 11.50 | 11.20 | 11.31 | 00:00:00 | | 2001-10-03 | 13,100 | 11.00 | 11.50 | 10.60 | 11.50 | 00:00:00 | | 2001-10-04 | 8,400 | 11.11 | 11.11 | 10.75 | 10.75 | 00:00:00 | | 2001-10-05 | 11,200 | 10.51 | 11.00 | 10.50 | 11.00 | 00:00:00 | | 2001-10-08 | 1,500 | 10.90 | 10.90 | 10.90 | 10.90 | 00:00:00 | | 2001-10-09 | 4,100 | 10.90 | 11.41 | 10.90 | 11.41 | 00:00:00 | | 2001-10-10 | 12,400 | 11.00 | 11.00 | 10.89 | 10.95 | 00:00:00 | | 2001-10-11 | 34,800 | 10.90 | 10.90 | 10.62 | 10.70 | 00:00:00 | | 2001-10-12 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | | 2001-10-15 | 14,400 | 10.90 | 11.99 | 10.90 | 11.80 | 00:00:00 | | 2001-10-16 | 8,200 | 11.99 | 11.99 | 11.30 | 11.30 | 00:00:00 | | 2001-10-17 | 32,500 | 11.50 | 11.75 | 10.35 | 10.91 | 00:00:00 | | 2001-10-18 | 17,100 | 10.85 | 11.50 | 10.79 | 11.00 | 00:00:00 | | 2001-10-19 | 32,600 | 11.15 | 11.80 | 11.05 | 11.00 | 00:00:00 | | 2001-10-22 | 10,400 | 11.50 | 11.80 | 11.50 | 11.61 | 00:00:00 | | 2001-10-23 | 13,500 | 11.60 | 11.80 | 11.60 | 11.65 | 00:00:00 | | 2001-10-24 | 30,900 | 11.50 | 11.75 | 11.50 | 11.75 | 00:00:00 | | 2001-10-25 | 10,900 | 11.75 | 11.75 | 11.74 | 11.75 | 00:00:00 | | 2001-10-26 | 4,700 | 11.74 | 11.80 | 11.51 | 11.60 | 00:00:00 | | 2001-10-29 | 8,800 | 11.70 | 11.80 | 11.50 | 11.55 | 00:00:00 | | 2001-10-30 | 7,900 | 11.55 | 11.55 | 11.05 | 11.28 | 00:00:00 | | 2001-10-31 | 36,200 | 11.30 | 11.50 | 11.10 | 11.50 | 00:00:00 | | 2001-11-01 | 15,300 | 11.50 | 11.90 | 11.30 | 11.30 | 00:00:00 | | 2001-11-02 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2001-11-05 | 15,900 | 11.70 | 11.80 | 11.51 | 11.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
