|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 44,600 | 14.75 | 14.80 | 13.80 | 14.80 | 00:00:00 | | 2002-04-23 | 32,500 | 14.31 | 14.78 | 14.30 | 14.32 | 00:00:00 | | 2002-04-24 | 13,300 | 14.59 | 15.40 | 14.59 | 15.40 | 00:00:00 | | 2002-04-25 | 28,500 | 15.00 | 15.50 | 14.80 | 15.50 | 00:00:00 | | 2002-04-26 | 61,100 | 15.09 | 15.11 | 14.93 | 15.00 | 00:00:00 | | 2002-04-29 | 20,400 | 15.50 | 15.50 | 14.99 | 15.00 | 00:00:00 | | 2002-04-30 | 34,000 | 15.42 | 15.45 | 14.34 | 14.34 | 00:00:00 | | 2002-05-01 | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 00:00:00 | | 2002-05-02 | 33,900 | 15.04 | 15.04 | 13.61 | 14.00 | 00:00:00 | | 2002-05-03 | 7,100 | 13.75 | 14.20 | 13.70 | 13.75 | 00:00:00 | | 2002-05-06 | 34,700 | 13.75 | 14.00 | 13.66 | 13.80 | 00:00:00 | | 2002-05-07 | 13,000 | 14.40 | 14.40 | 13.82 | 13.83 | 00:00:00 | | 2002-05-08 | 94,900 | 13.90 | 14.10 | 13.80 | 14.00 | 00:00:00 | | 2002-05-09 | 31,600 | 13.80 | 13.80 | 13.31 | 13.32 | 00:00:00 | | 2002-05-10 | 6,800 | 13.30 | 14.80 | 13.30 | 14.50 | 00:00:00 | | 2002-05-13 | 1,400 | 13.98 | 14.50 | 13.98 | 13.99 | 00:00:00 | | 2002-05-14 | 10,200 | 14.39 | 15.00 | 14.00 | 14.00 | 00:00:00 | | 2002-05-15 | 24,100 | 14.79 | 14.99 | 13.92 | 13.92 | 00:00:00 | | 2002-05-16 | 8,500 | 14.01 | 14.40 | 13.95 | 14.00 | 00:00:00 | | 2002-05-17 | 20,600 | 14.02 | 14.40 | 14.01 | 14.20 | 00:00:00 | | 2002-05-20 | 1,300 | 14.01 | 14.01 | 13.80 | 13.80 | 00:00:00 | | 2002-05-21 | 11,000 | 13.80 | 14.20 | 13.80 | 13.85 | 00:00:00 | | 2002-05-22 | 16,800 | 13.89 | 13.92 | 13.43 | 13.65 | 00:00:00 | | 2002-05-23 | 13,300 | 13.51 | 13.70 | 13.51 | 13.70 | 00:00:00 | | 2002-05-24 | 6,300 | 13.55 | 13.83 | 13.51 | 13.69 | 00:00:00 | | 2002-05-27 | 33,000 | 13.60 | 14.00 | 13.60 | 13.65 | 00:00:00 | | 2002-05-28 | 20,400 | 13.80 | 13.80 | 13.70 | 13.80 | 00:00:00 | | 2002-05-29 | 53,000 | 14.00 | 14.69 | 14.00 | 14.50 | 00:00:00 | | 2002-05-30 | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 00:00:00 | | 2002-05-31 | 39,800 | 14.05 | 14.09 | 14.00 | 14.00 | 00:00:00 | | 2002-06-03 | 3,600 | 14.06 | 14.06 | 13.70 | 13.70 | 00:00:00 | | 2002-06-04 | 17,000 | 13.70 | 13.70 | 13.31 | 13.35 | 00:00:00 | | 2002-06-05 | 2,300 | 13.35 | 14.00 | 13.35 | 13.99 | 00:00:00 | | 2002-06-06 | 7,000 | 13.45 | 13.90 | 13.36 | 13.90 | 00:00:00 | | 2002-06-07 | 19,300 | 13.70 | 14.00 | 13.50 | 13.60 | 00:00:00 | | 2002-06-10 | 4,700 | 13.99 | 14.29 | 13.61 | 13.61 | 00:00:00 | | 2002-06-11 | 27,400 | 13.45 | 13.45 | 12.90 | 13.05 | 00:00:00 | | 2002-06-12 | 25,800 | 13.10 | 13.50 | 13.10 | 13.50 | 00:00:00 | | 2002-06-13 | 4,900 | 13.50 | 13.89 | 13.50 | 13.79 | 00:00:00 | | 2002-06-14 | 4,400 | 13.50 | 13.50 | 13.00 | 13.30 | 00:00:00 | | 2002-06-17 | 6,100 | 13.02 | 13.64 | 13.00 | 13.30 | 00:00:00 | | 2002-06-18 | 35,600 | 13.30 | 13.68 | 13.20 | 13.40 | 00:00:00 | | 2002-06-19 | 40,900 | 13.69 | 14.00 | 12.99 | 13.00 | 00:00:00 | | 2002-06-20 | 16,700 | 13.00 | 13.33 | 12.70 | 12.91 | 00:00:00 | | 2002-06-21 | 6,900 | 12.50 | 13.00 | 12.00 | 12.10 | 00:00:00 | | 2002-06-24 | 21,800 | 12.20 | 12.49 | 11.92 | 11.92 | 00:00:00 | | 2002-06-25 | 27,400 | 11.90 | 12.01 | 11.36 | 11.55 | 00:00:00 | | 2002-06-26 | 19,200 | 11.60 | 12.19 | 11.60 | 12.19 | 00:00:00 | | 2002-06-27 | 10,900 | 12.17 | 12.25 | 11.71 | 12.17 | 00:00:00 | | 2002-06-28 | 29,000 | 12.50 | 12.59 | 12.30 | 12.59 | 00:00:00 | | 2002-07-01 | 9,900 | 12.30 | 12.30 | 11.26 | 11.90 | 00:00:00 | | 2002-07-02 | 9,100 | 11.50 | 12.00 | 11.50 | 11.90 | 00:00:00 | | 2002-07-03 | 3,900 | 11.61 | 12.17 | 11.41 | 12.14 | 00:00:00 | | 2002-07-04 | 4,200 | 12.08 | 12.28 | 11.90 | 12.00 | 00:00:00 | | 2002-07-05 | 5,900 | 11.90 | 12.29 | 11.46 | 11.52 | 00:00:00 | | 2002-07-08 | 8,600 | 11.85 | 11.85 | 11.50 | 11.50 | 00:00:00 | | 2002-07-09 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2002-07-10 | 5,700 | 11.84 | 11.84 | 11.32 | 11.63 | 00:00:00 | | 2002-07-11 | 31,800 | 11.65 | 12.39 | 11.63 | 12.20 | 00:00:00 | | 2002-07-12 | 24,700 | 12.01 | 12.70 | 12.00 | 12.70 | 00:00:00 | | 2002-07-15 | 9,000 | 12.50 | 12.97 | 12.50 | 12.97 | 00:00:00 | | 2002-07-16 | 8,700 | 12.60 | 13.05 | 12.60 | 13.05 | 00:00:00 | | 2002-07-17 | 12,200 | 13.05 | 13.09 | 12.70 | 13.08 | 00:00:00 | | 2002-07-18 | 4,100 | 13.18 | 13.18 | 12.85 | 12.99 | 00:00:00 | | 2002-07-19 | 3,500 | 13.10 | 13.10 | 12.50 | 12.90 | 00:00:00 | | 2002-07-22 | 18,800 | 12.90 | 12.90 | 11.35 | 11.35 | 00:00:00 | | 2002-07-23 | 71,000 | 11.42 | 11.80 | 10.90 | 11.79 | 00:00:00 | | 2002-07-24 | 4,700 | 11.50 | 12.30 | 11.50 | 12.30 | 00:00:00 | | 2002-07-25 | 52,700 | 11.70 | 12.25 | 11.60 | 12.17 | 00:00:00 | | 2002-07-26 | 19,400 | 11.60 | 11.95 | 11.00 | 11.90 | 00:00:00 | | 2002-07-29 | 70,900 | 11.53 | 12.10 | 10.76 | 10.76 | 00:00:00 | | 2002-07-30 | 82,800 | 11.00 | 11.00 | 10.60 | 10.60 | 00:00:00 | | 2002-07-31 | 55,500 | 10.90 | 11.59 | 10.90 | 11.40 | 00:00:00 | | 2002-08-01 | 103,900 | 11.79 | 12.50 | 11.79 | 11.99 | 00:00:00 | | 2002-08-02 | 57,500 | 12.30 | 12.50 | 12.00 | 12.40 | 00:00:00 | | 2002-08-05 | 10,100,400 | 12.30 | 12.50 | 11.31 | 11.31 | 00:00:00 | | 2002-08-06 | 14,200 | 11.79 | 11.89 | 11.10 | 11.45 | 00:00:00 | | 2002-08-07 | 30,300 | 11.55 | 11.90 | 11.40 | 11.45 | 00:00:00 | | 2002-08-08 | 19,600 | 12.00 | 12.28 | 11.89 | 12.25 | 00:00:00 | | 2002-08-09 | 48,200 | 12.25 | 12.50 | 11.50 | 11.50 | 00:00:00 | | 2002-08-12 | 3,200 | 11.55 | 11.81 | 11.52 | 11.61 | 00:00:00 | | 2002-08-13 | 42,300 | 11.55 | 12.39 | 11.55 | 12.04 | 00:00:00 | | 2002-08-14 | 23,000 | 12.04 | 12.04 | 11.30 | 11.30 | 00:00:00 | | 2002-08-15 | 22,600 | 11.50 | 11.51 | 11.20 | 11.20 | 00:00:00 | | 2002-08-16 | 35,200 | 11.88 | 11.89 | 11.25 | 11.40 | 00:00:00 | | 2002-08-19 | 3,100 | 11.65 | 11.65 | 11.10 | 11.10 | 00:00:00 | | 2002-08-20 | 2,100 | 11.38 | 11.65 | 11.38 | 11.65 | 00:00:00 | | 2002-08-21 | 16,400 | 11.74 | 11.97 | 11.51 | 11.60 | 00:00:00 | | 2002-08-22 | 27,100 | 11.78 | 11.78 | 11.31 | 11.70 | 00:00:00 | | 2002-08-23 | 39,000 | 11.94 | 11.94 | 11.36 | 11.60 | 00:00:00 | | 2002-08-26 | 11,200 | 11.70 | 11.80 | 11.59 | 11.60 | 00:00:00 | | 2002-08-27 | 44,700 | 11.44 | 11.94 | 11.40 | 11.44 | 00:00:00 | | 2002-08-28 | 13,600 | 11.69 | 11.70 | 11.21 | 11.21 | 00:00:00 | | 2002-08-29 | 88,300 | 11.30 | 11.63 | 10.90 | 11.62 | 00:00:00 | | 2002-08-30 | 82,000 | 11.66 | 12.10 | 11.60 | 12.08 | 00:00:00 | | 2002-09-02 | 4,100 | 12.00 | 12.03 | 11.73 | 12.03 | 00:00:00 | | 2002-09-03 | 10,800 | 11.73 | 11.73 | 11.15 | 11.30 | 00:00:00 | | 2002-09-04 | 78,200 | 11.79 | 11.79 | 11.07 | 11.15 | 00:00:00 | | 2002-09-05 | 42,400 | 11.15 | 11.15 | 10.47 | 10.65 | 00:00:00 | | 2002-09-06 | 27,200 | 10.70 | 10.70 | 10.30 | 10.40 | 00:00:00 | | 2002-09-09 | 13,800 | 10.70 | 10.75 | 10.65 | 10.65 | 00:00:00 | | 2002-09-10 | 17,100 | 11.23 | 10.90 | 10.50 | 10.80 | 00:00:00 | | 2002-09-11 | 1,000 | 11.19 | 11.19 | 10.86 | 10.86 | 00:00:00 | | 2002-09-12 | 12,800 | 10.70 | 10.91 | 10.50 | 10.89 | 00:00:00 | | 2002-09-13 | 9,700 | 10.89 | 10.89 | 10.32 | 10.32 | 00:00:00 | | 2002-09-16 | 27,300 | 10.70 | 10.70 | 9.70 | 9.71 | 00:00:00 | | 2002-09-17 | 8,200 | 10.10 | 10.10 | 9.81 | 9.97 | 00:00:00 | | 2002-09-18 | 20,300 | 9.99 | 10.35 | 9.71 | 10.18 | 00:00:00 | | 2002-09-19 | 21,900 | 10.10 | 10.20 | 9.95 | 10.00 | 00:00:00 | | 2002-09-20 | 15,600 | 10.20 | 10.20 | 9.80 | 9.80 | 00:00:00 | | 2002-09-23 | 12,000 | 9.88 | 9.98 | 9.50 | 9.98 | 00:00:00 | | 2002-09-24 | 33,700 | 9.51 | 9.90 | 9.31 | 9.31 | 00:00:00 | | 2002-09-25 | 9,900 | 9.60 | 10.00 | 9.60 | 9.99 | 00:00:00 | | 2002-09-26 | 3,200 | 10.00 | 10.00 | 9.88 | 10.00 | 00:00:00 | | 2002-09-27 | 38,100 | 9.70 | 9.70 | 8.53 | 8.91 | 00:00:00 | | 2002-09-30 | 13,200 | 8.51 | 8.95 | 8.26 | 8.95 | 00:00:00 | | 2002-10-01 | 68,200 | 8.63 | 9.05 | 8.53 | 9.05 | 00:00:00 | | 2002-10-02 | 17,800 | 9.01 | 9.01 | 8.50 | 8.50 | 00:00:00 | | 2002-10-03 | 4,400 | 8.89 | 8.89 | 8.51 | 8.89 | 00:00:00 | | 2002-10-04 | 8,500 | 9.30 | 9.30 | 8.92 | 9.00 | 00:00:00 | | 2002-10-07 | 10,100 | 9.00 | 9.36 | 8.65 | 8.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
