|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 15,900 | 11.70 | 11.80 | 11.51 | 11.70 | 00:00:00 | | 2001-11-06 | 152,600 | 12.20 | 12.25 | 11.70 | 12.00 | 00:00:00 | | 2001-11-07 | 49,900 | 12.01 | 13.30 | 12.00 | 13.06 | 00:00:00 | | 2001-11-08 | 12,400 | 13.25 | 13.95 | 13.00 | 13.95 | 00:00:00 | | 2001-11-09 | 20,900 | 14.05 | 14.05 | 13.50 | 14.00 | 00:00:00 | | 2001-11-12 | 50,500 | 13.53 | 14.09 | 13.27 | 14.09 | 00:00:00 | | 2001-11-13 | 27,900 | 14.00 | 14.65 | 14.00 | 14.20 | 00:00:00 | | 2001-11-14 | 11,900 | 14.39 | 14.39 | 13.75 | 14.00 | 00:00:00 | | 2001-11-15 | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 00:00:00 | | 2001-11-16 | 3,600 | 14.00 | 14.00 | 13.55 | 13.95 | 00:00:00 | | 2001-11-19 | 8,100 | 13.53 | 14.30 | 13.52 | 13.86 | 00:00:00 | | 2001-11-20 | 37,700 | 13.98 | 13.98 | 13.01 | 13.19 | 00:00:00 | | 2001-11-21 | 98,700 | 13.01 | 13.20 | 12.90 | 13.07 | 00:00:00 | | 2001-11-22 | 6,200 | 13.40 | 13.79 | 13.40 | 13.79 | 00:00:00 | | 2001-11-23 | 16,700 | 13.80 | 14.54 | 13.80 | 14.01 | 00:00:00 | | 2001-11-26 | 23,000 | 14.35 | 14.40 | 14.20 | 14.40 | 00:00:00 | | 2001-11-27 | 14,700 | 14.39 | 14.39 | 13.60 | 14.00 | 00:00:00 | | 2001-11-28 | 10,700 | 13.65 | 13.65 | 13.20 | 13.20 | 00:00:00 | | 2001-11-29 | 16,800 | 13.35 | 13.40 | 12.65 | 12.72 | 00:00:00 | | 2001-11-30 | 46,400 | 12.65 | 13.10 | 12.50 | 12.51 | 00:00:00 | | 2001-12-03 | 39,700 | 13.00 | 13.40 | 12.75 | 13.30 | 00:00:00 | | 2001-12-04 | 53,300 | 13.49 | 13.50 | 12.95 | 13.20 | 00:00:00 | | 2001-12-05 | 51,200 | 13.20 | 13.80 | 13.20 | 13.80 | 00:00:00 | | 2001-12-06 | 31,100 | 13.99 | 14.30 | 13.70 | 13.98 | 00:00:00 | | 2001-12-07 | 25,800 | 14.00 | 14.30 | 13.21 | 13.26 | 00:00:00 | | 2001-12-10 | 52,200 | 13.30 | 13.89 | 13.25 | 13.89 | 00:00:00 | | 2001-12-11 | 43,500 | 13.70 | 13.98 | 13.21 | 13.21 | 00:00:00 | | 2001-12-12 | 73,100 | 13.53 | 14.20 | 13.50 | 14.00 | 00:00:00 | | 2001-12-13 | 8,600 | 13.60 | 13.60 | 13.00 | 13.00 | 00:00:00 | | 2001-12-14 | 3,600 | 13.00 | 13.00 | 12.50 | 12.70 | 00:00:00 | | 2001-12-17 | 18,400 | 12.70 | 12.72 | 12.50 | 12.60 | 00:00:00 | | 2001-12-18 | 15,200 | 12.90 | 13.00 | 12.80 | 12.90 | 00:00:00 | | 2001-12-19 | 26,200 | 13.00 | 13.00 | 12.50 | 12.50 | 00:00:00 | | 2001-12-20 | 40,700 | 12.22 | 12.22 | 11.82 | 11.99 | 00:00:00 | | 2001-12-21 | 5,200 | 12.20 | 12.80 | 12.20 | 12.80 | 00:00:00 | | 2001-12-24 | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | | 2001-12-25 | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | | 2001-12-26 | 4,900 | 12.80 | 13.20 | 12.80 | 12.85 | 00:00:00 | | 2001-12-27 | 26,100 | 13.00 | 13.00 | 12.70 | 12.90 | 00:00:00 | | 2001-12-28 | 22,500 | 13.10 | 13.10 | 12.50 | 12.60 | 00:00:00 | | 2001-12-31 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2002-01-01 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2002-01-02 | 15,300 | 12.89 | 12.89 | 12.03 | 12.30 | 00:00:00 | | 2002-01-03 | 45,000 | 12.40 | 12.50 | 12.20 | 12.30 | 00:00:00 | | 2002-01-04 | 38,200 | 12.40 | 12.40 | 12.09 | 12.11 | 00:00:00 | | 2002-01-07 | 43,200 | 12.39 | 12.39 | 12.02 | 12.10 | 00:00:00 | | 2002-01-08 | 154,200 | 12.05 | 12.20 | 11.95 | 12.10 | 00:00:00 | | 2002-01-09 | 421,200 | 12.76 | 13.20 | 12.25 | 13.12 | 00:00:00 | | 2002-01-10 | 186,700 | 13.20 | 13.50 | 12.70 | 13.06 | 00:00:00 | | 2002-01-11 | 73,200 | 13.04 | 13.30 | 12.92 | 13.10 | 00:00:00 | | 2002-01-14 | 19,800 | 12.80 | 12.90 | 12.51 | 12.51 | 00:00:00 | | 2002-01-15 | 53,700 | 13.20 | 13.40 | 12.50 | 12.90 | 00:00:00 | | 2002-01-16 | 26,700 | 13.10 | 13.30 | 12.70 | 12.80 | 00:00:00 | | 2002-01-17 | 32,100 | 12.81 | 13.40 | 12.65 | 12.65 | 00:00:00 | | 2002-01-18 | 24,600 | 12.90 | 12.90 | 12.60 | 12.80 | 00:00:00 | | 2002-01-21 | 2,000 | 12.80 | 12.80 | 12.52 | 12.60 | 00:00:00 | | 2002-01-22 | 20,500 | 12.99 | 12.99 | 12.40 | 12.41 | 00:00:00 | | 2002-01-23 | 17,900 | 12.50 | 12.70 | 12.30 | 12.51 | 00:00:00 | | 2002-01-24 | 6,500 | 12.79 | 12.79 | 12.43 | 12.43 | 00:00:00 | | 2002-01-25 | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 00:00:00 | | 2002-01-28 | 11,900 | 12.18 | 12.50 | 12.15 | 12.26 | 00:00:00 | | 2002-01-29 | 25,300 | 12.40 | 12.50 | 12.00 | 12.00 | 00:00:00 | | 2002-01-30 | 18,400 | 12.00 | 12.55 | 12.00 | 12.30 | 00:00:00 | | 2002-01-31 | 21,500 | 12.50 | 12.50 | 12.00 | 12.13 | 00:00:00 | | 2002-02-01 | 41,100 | 12.11 | 12.50 | 12.01 | 12.50 | 00:00:00 | | 2002-02-04 | 24,500 | 12.20 | 12.29 | 12.00 | 12.29 | 00:00:00 | | 2002-02-05 | 54,300 | 12.99 | 13.00 | 12.31 | 13.00 | 00:00:00 | | 2002-02-06 | 16,300 | 12.90 | 12.94 | 12.36 | 12.85 | 00:00:00 | | 2002-02-07 | 29,800 | 12.36 | 12.79 | 12.36 | 12.70 | 00:00:00 | | 2002-02-08 | 14,200 | 12.67 | 12.90 | 12.60 | 12.60 | 00:00:00 | | 2002-02-11 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2002-02-12 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2002-02-13 | 54,100 | 13.20 | 13.20 | 11.91 | 13.00 | 00:00:00 | | 2002-02-14 | 9,800 | 12.55 | 12.95 | 12.55 | 12.95 | 00:00:00 | | 2002-02-15 | 11,500 | 12.98 | 12.98 | 12.88 | 12.95 | 00:00:00 | | 2002-02-18 | 5,400 | 12.94 | 13.00 | 12.86 | 13.00 | 00:00:00 | | 2002-02-19 | 12,500 | 12.90 | 13.00 | 12.50 | 12.70 | 00:00:00 | | 2002-02-20 | 31,000 | 12.51 | 13.00 | 12.51 | 12.99 | 00:00:00 | | 2002-02-21 | 31,300 | 12.99 | 13.15 | 12.90 | 13.15 | 00:00:00 | | 2002-02-22 | 18,200 | 13.10 | 13.50 | 13.05 | 13.30 | 00:00:00 | | 2002-02-25 | 64,400 | 13.50 | 13.69 | 13.30 | 13.50 | 00:00:00 | | 2002-02-26 | 15,400 | 13.65 | 13.65 | 13.00 | 13.30 | 00:00:00 | | 2002-02-27 | 56,700 | 13.35 | 13.60 | 13.20 | 13.60 | 00:00:00 | | 2002-02-28 | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 00:00:00 | | 2002-03-01 | 46,300 | 13.55 | 14.89 | 13.55 | 14.89 | 00:00:00 | | 2002-03-04 | 41,400 | 14.20 | 14.70 | 13.90 | 14.70 | 00:00:00 | | 2002-03-05 | 32,900 | 14.50 | 14.50 | 14.05 | 14.10 | 00:00:00 | | 2002-03-06 | 59,800 | 14.19 | 14.30 | 14.00 | 14.24 | 00:00:00 | | 2002-03-07 | 30,300 | 14.01 | 14.30 | 14.01 | 14.01 | 00:00:00 | | 2002-03-08 | 7,000 | 14.62 | 14.62 | 14.45 | 14.50 | 00:00:00 | | 2002-03-11 | 27,600 | 14.50 | 14.50 | 14.00 | 14.00 | 00:00:00 | | 2002-03-12 | 76,400 | 14.30 | 14.79 | 14.21 | 14.55 | 00:00:00 | | 2002-03-13 | 21,600 | 14.78 | 14.78 | 14.17 | 14.45 | 00:00:00 | | 2002-03-14 | 25,900 | 14.69 | 14.69 | 14.20 | 14.20 | 00:00:00 | | 2002-03-15 | 28,300 | 14.20 | 14.50 | 14.20 | 14.44 | 00:00:00 | | 2002-03-18 | 16,100 | 14.50 | 14.50 | 14.00 | 14.00 | 00:00:00 | | 2002-03-19 | 105,400 | 14.20 | 14.25 | 13.80 | 14.00 | 00:00:00 | | 2002-03-20 | 118,500 | 14.00 | 14.20 | 13.89 | 13.90 | 00:00:00 | | 2002-03-21 | 32,500 | 13.71 | 14.02 | 13.71 | 13.90 | 00:00:00 | | 2002-03-22 | 41,000 | 13.60 | 13.80 | 13.60 | 13.70 | 00:00:00 | | 2002-03-25 | 12,100 | 13.31 | 13.70 | 13.31 | 13.60 | 00:00:00 | | 2002-03-26 | 23,600 | 13.60 | 14.27 | 13.60 | 14.24 | 00:00:00 | | 2002-03-27 | 26,100 | 14.20 | 14.24 | 14.03 | 14.23 | 00:00:00 | | 2002-03-28 | 18,700 | 14.04 | 14.40 | 13.54 | 14.15 | 00:00:00 | | 2002-03-29 | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | | 2002-04-01 | 49,600 | 14.00 | 14.35 | 13.61 | 14.26 | 00:00:00 | | 2002-04-02 | 14,500 | 13.92 | 14.30 | 13.90 | 14.23 | 00:00:00 | | 2002-04-03 | 10,700 | 14.29 | 14.48 | 13.75 | 13.75 | 00:00:00 | | 2002-04-04 | 15,500 | 13.75 | 14.90 | 13.75 | 14.80 | 00:00:00 | | 2002-04-05 | 51,600 | 14.78 | 14.89 | 14.72 | 14.80 | 00:00:00 | | 2002-04-08 | 2,000 | 14.80 | 14.80 | 14.40 | 14.40 | 00:00:00 | | 2002-04-09 | 1,700 | 14.60 | 14.80 | 14.40 | 14.69 | 00:00:00 | | 2002-04-10 | 93,600 | 14.69 | 14.90 | 14.69 | 14.70 | 00:00:00 | | 2002-04-11 | 51,000 | 14.80 | 14.90 | 14.70 | 14.90 | 00:00:00 | | 2002-04-12 | 25,500 | 14.50 | 15.00 | 14.50 | 15.00 | 00:00:00 | | 2002-04-15 | 56,600 | 14.54 | 14.80 | 14.13 | 14.80 | 00:00:00 | | 2002-04-16 | 31,900 | 14.70 | 15.29 | 14.40 | 15.29 | 00:00:00 | | 2002-04-17 | 71,400 | 15.00 | 15.50 | 15.00 | 15.35 | 00:00:00 | | 2002-04-18 | 42,300 | 15.20 | 15.49 | 14.45 | 15.49 | 00:00:00 | | 2002-04-19 | 21,800 | 15.20 | 15.20 | 14.85 | 14.85 | 00:00:00 | | 2002-04-22 | 44,600 | 14.75 | 14.80 | 13.80 | 14.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
