|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 10,100 | 9.00 | 9.36 | 8.65 | 8.65 | 00:00:00 | | 2002-10-08 | 38,000 | 8.51 | 9.00 | 8.51 | 8.90 | 00:00:00 | | 2002-10-09 | 17,800 | 8.90 | 8.98 | 8.31 | 8.31 | 00:00:00 | | 2002-10-10 | 40,500 | 8.70 | 8.98 | 8.70 | 8.72 | 00:00:00 | | 2002-10-11 | 51,200 | 8.95 | 9.00 | 8.79 | 9.00 | 00:00:00 | | 2002-10-14 | 42,100 | 8.90 | 8.90 | 8.00 | 8.00 | 00:00:00 | | 2002-10-15 | 56,900 | 8.05 | 8.05 | 7.60 | 7.69 | 00:00:00 | | 2002-10-16 | 44,800 | 7.80 | 7.80 | 7.17 | 7.25 | 00:00:00 | | 2002-10-17 | 13,700 | 7.50 | 8.19 | 7.50 | 7.90 | 00:00:00 | | 2002-10-18 | 49,800 | 7.99 | 8.00 | 7.60 | 7.90 | 00:00:00 | | 2002-10-21 | 79,000 | 7.90 | 7.99 | 7.75 | 7.86 | 00:00:00 | | 2002-10-22 | 30,600 | 7.75 | 7.85 | 7.56 | 7.71 | 00:00:00 | | 2002-10-23 | 67,300 | 7.72 | 7.90 | 7.61 | 7.90 | 00:00:00 | | 2002-10-24 | 297,300 | 7.90 | 7.97 | 7.75 | 7.94 | 00:00:00 | | 2002-10-25 | 265,800 | 7.90 | 8.20 | 7.82 | 8.20 | 00:00:00 | | 2002-10-28 | 147,600 | 8.15 | 8.24 | 7.91 | 8.00 | 00:00:00 | | 2002-10-29 | 48,100 | 7.97 | 8.02 | 7.81 | 7.82 | 00:00:00 | | 2002-10-30 | 27,300 | 7.98 | 8.30 | 7.98 | 8.20 | 00:00:00 | | 2002-10-31 | 56,000 | 8.23 | 8.50 | 8.23 | 8.40 | 00:00:00 | | 2002-11-01 | 30,800 | 8.40 | 8.51 | 8.20 | 8.40 | 00:00:00 | | 2002-11-04 | 105,200 | 8.44 | 8.80 | 8.40 | 8.40 | 00:00:00 | | 2002-11-05 | 29,100 | 8.40 | 8.55 | 8.35 | 8.40 | 00:00:00 | | 2002-11-06 | 25,200 | 8.33 | 8.35 | 8.06 | 8.10 | 00:00:00 | | 2002-11-07 | 69,400 | 8.20 | 8.28 | 8.05 | 8.12 | 00:00:00 | | 2002-11-08 | 42,500 | 8.39 | 8.39 | 8.18 | 8.18 | 00:00:00 | | 2002-11-11 | 11,000 | 8.38 | 8.38 | 8.17 | 8.17 | 00:00:00 | | 2002-11-12 | 22,900 | 8.15 | 8.15 | 7.81 | 7.90 | 00:00:00 | | 2002-11-13 | 11,600 | 7.85 | 8.00 | 7.80 | 8.00 | 00:00:00 | | 2002-11-14 | 23,600 | 7.71 | 7.99 | 7.60 | 7.62 | 00:00:00 | | 2002-11-15 | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 00:00:00 | | 2002-11-18 | 19,800 | 7.78 | 7.88 | 7.65 | 7.81 | 00:00:00 | | 2002-11-19 | 29,600 | 7.75 | 8.00 | 7.75 | 7.90 | 00:00:00 | | 2002-11-20 | 123,700 | 8.19 | 8.19 | 7.50 | 7.87 | 00:00:00 | | 2002-11-21 | 58,600 | 7.80 | 7.90 | 7.64 | 7.77 | 00:00:00 | | 2002-11-22 | 14,600 | 7.70 | 7.75 | 7.57 | 7.65 | 00:00:00 | | 2002-11-25 | 20,700 | 7.75 | 7.75 | 7.51 | 7.70 | 00:00:00 | | 2002-11-26 | 33,600 | 7.70 | 7.70 | 7.39 | 7.40 | 00:00:00 | | 2002-11-27 | 38,800 | 7.40 | 7.50 | 7.15 | 7.25 | 00:00:00 | | 2002-11-28 | 11,200 | 7.21 | 7.40 | 7.20 | 7.21 | 00:00:00 | | 2002-11-29 | 90,800 | 7.21 | 7.48 | 7.00 | 7.14 | 00:00:00 | | 2002-12-02 | 27,500 | 7.10 | 7.27 | 7.10 | 7.27 | 00:00:00 | | 2002-12-03 | 26,100 | 7.25 | 7.38 | 7.20 | 7.24 | 00:00:00 | | 2002-12-04 | 22,800 | 7.30 | 7.35 | 7.20 | 7.23 | 00:00:00 | | 2002-12-05 | 19,800 | 7.35 | 7.35 | 7.08 | 7.10 | 00:00:00 | | 2002-12-06 | 23,000 | 7.12 | 7.19 | 7.10 | 7.19 | 00:00:00 | | 2002-12-09 | 11,900 | 7.11 | 7.20 | 7.04 | 7.04 | 00:00:00 | | 2002-12-10 | 62,000 | 7.10 | 7.10 | 6.97 | 6.98 | 00:00:00 | | 2002-12-11 | 26,400 | 7.14 | 7.27 | 7.10 | 7.20 | 00:00:00 | | 2002-12-12 | 9,300 | 7.22 | 7.26 | 7.12 | 7.24 | 00:00:00 | | 2002-12-13 | 14,000 | 7.14 | 7.20 | 7.03 | 7.20 | 00:00:00 | | 2002-12-16 | 17,000 | 7.20 | 7.35 | 7.20 | 7.33 | 00:00:00 | | 2002-12-17 | 182,000 | 7.34 | 7.39 | 7.00 | 7.15 | 00:00:00 | | 2002-12-18 | 37,000 | 7.18 | 7.33 | 7.03 | 7.27 | 00:00:00 | | 2002-12-19 | 63,800 | 7.35 | 7.35 | 7.20 | 7.25 | 00:00:00 | | 2002-12-20 | 101,700 | 7.33 | 7.75 | 7.31 | 7.31 | 00:00:00 | | 2002-12-23 | 27,600 | 7.45 | 7.45 | 7.35 | 7.41 | 00:00:00 | | 2002-12-24 | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 00:00:00 | | 2002-12-25 | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 00:00:00 | | 2002-12-26 | 15,200 | 7.41 | 7.60 | 7.40 | 7.50 | 00:00:00 | | 2002-12-27 | 23,100 | 7.50 | 7.64 | 7.50 | 7.60 | 00:00:00 | | 2002-12-30 | 74,300 | 7.70 | 8.05 | 7.70 | 7.82 | 00:00:00 | | 2002-12-31 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2003-01-01 | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 00:00:00 | | 2003-01-02 | 85,100 | 7.85 | 8.47 | 7.85 | 8.18 | 00:00:00 | | 2003-01-03 | 68,800 | 8.00 | 8.50 | 8.00 | 8.30 | 00:00:00 | | 2003-01-06 | 49,800 | 8.50 | 8.70 | 8.50 | 8.50 | 00:00:00 | | 2003-01-07 | 33,400 | 8.50 | 8.55 | 8.25 | 8.40 | 00:00:00 | | 2003-01-08 | 14,200 | 8.44 | 8.53 | 8.40 | 8.53 | 00:00:00 | | 2003-01-09 | 31,800 | 8.50 | 8.70 | 8.48 | 8.52 | 00:00:00 | | 2003-01-10 | 41,200 | 8.62 | 8.80 | 8.52 | 8.57 | 00:00:00 | | 2003-01-13 | 43,500 | 8.40 | 8.50 | 8.01 | 8.01 | 00:00:00 | | 2003-01-14 | 47,200 | 8.15 | 8.23 | 8.05 | 8.23 | 00:00:00 | | 2003-01-15 | 62,100 | 8.12 | 8.15 | 7.96 | 8.14 | 00:00:00 | | 2003-01-16 | 45,100 | 8.14 | 8.50 | 8.14 | 8.20 | 00:00:00 | | 2003-01-17 | 9,500 | 8.03 | 8.19 | 8.01 | 8.03 | 00:00:00 | | 2003-01-20 | 8,700 | 8.00 | 8.00 | 7.90 | 7.95 | 00:00:00 | | 2003-01-21 | 16,100 | 7.90 | 7.90 | 7.65 | 7.65 | 00:00:00 | | 2003-01-22 | 30,400 | 7.59 | 7.59 | 7.37 | 7.50 | 00:00:00 | | 2003-01-23 | 12,700 | 7.70 | 7.70 | 7.03 | 7.45 | 00:00:00 | | 2003-01-24 | 12,000 | 7.22 | 7.30 | 7.10 | 7.13 | 00:00:00 | | 2003-01-27 | 16,900 | 7.09 | 7.40 | 7.01 | 7.15 | 00:00:00 | | 2003-01-28 | 28,800 | 7.15 | 7.15 | 7.00 | 7.00 | 00:00:00 | | 2003-01-29 | 21,800 | 7.05 | 7.16 | 6.93 | 7.16 | 00:00:00 | | 2003-01-30 | 9,400 | 7.11 | 7.16 | 6.97 | 6.97 | 00:00:00 | | 2003-01-31 | 12,100 | 7.01 | 7.55 | 7.01 | 7.22 | 00:00:00 | | 2003-02-03 | 8,600 | 7.24 | 7.24 | 7.06 | 7.06 | 00:00:00 | | 2003-02-04 | 19,900 | 7.05 | 7.05 | 6.85 | 6.87 | 00:00:00 | | 2003-02-05 | 23,800 | 6.90 | 7.00 | 6.85 | 6.86 | 00:00:00 | | 2003-02-06 | 20,600 | 6.86 | 6.87 | 6.70 | 6.80 | 00:00:00 | | 2003-02-07 | 27,400 | 6.80 | 6.95 | 6.71 | 6.76 | 00:00:00 | | 2003-02-10 | 11,000 | 6.80 | 7.00 | 6.75 | 7.00 | 00:00:00 | | 2003-02-11 | 15,500 | 6.93 | 7.06 | 6.78 | 7.04 | 00:00:00 | | 2003-02-12 | 23,400 | 7.05 | 7.10 | 6.86 | 6.86 | 00:00:00 | | 2003-02-13 | 23,500 | 6.76 | 6.95 | 6.75 | 6.75 | 00:00:00 | | 2003-02-14 | 8,200 | 6.71 | 6.88 | 6.71 | 6.88 | 00:00:00 | | 2003-02-17 | 7,000 | 6.81 | 6.87 | 6.75 | 6.87 | 00:00:00 | | 2003-02-18 | 26,800 | 6.99 | 7.05 | 6.96 | 7.00 | 00:00:00 | | 2003-02-19 | 3,000 | 7.02 | 7.02 | 6.60 | 6.62 | 00:00:00 | | 2003-02-20 | 3,000 | 6.75 | 6.85 | 6.75 | 6.78 | 00:00:00 | | 2003-02-21 | 3,000 | 6.78 | 6.92 | 6.78 | 6.92 | 00:00:00 | | 2003-02-24 | 4,100 | 6.90 | 7.20 | 6.89 | 7.00 | 00:00:00 | | 2003-02-25 | 11,800 | 6.99 | 7.05 | 6.73 | 7.00 | 00:00:00 | | 2003-02-26 | 5,900 | 6.91 | 6.97 | 6.77 | 6.77 | 00:00:00 | | 2003-02-27 | 14,800 | 6.80 | 7.05 | 6.75 | 7.05 | 00:00:00 | | 2003-02-28 | 30,900 | 7.09 | 7.30 | 7.09 | 7.20 | 00:00:00 | | 2003-03-03 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2003-03-04 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2003-03-05 | 15,700 | 7.20 | 7.42 | 7.09 | 7.34 | 00:00:00 | | 2003-03-06 | 21,600 | 7.70 | 7.70 | 7.25 | 7.63 | 00:00:00 | | 2003-03-07 | 34,400 | 7.40 | 7.75 | 7.35 | 7.69 | 00:00:00 | | 2003-03-10 | 17,000 | 7.35 | 7.35 | 7.10 | 7.10 | 00:00:00 | | 2003-03-11 | 14,300 | 7.10 | 7.10 | 6.83 | 6.89 | 00:00:00 | | 2003-03-12 | 18,900 | 7.00 | 7.30 | 7.00 | 7.02 | 00:00:00 | | 2003-03-13 | 12,200 | 7.05 | 7.58 | 7.05 | 7.05 | 00:00:00 | | 2003-03-14 | 17,500 | 7.20 | 7.35 | 7.01 | 7.32 | 00:00:00 | | 2003-03-17 | 16,600 | 7.00 | 7.60 | 7.00 | 7.49 | 00:00:00 | | 2003-03-18 | 20,100 | 7.49 | 7.55 | 7.22 | 7.32 | 00:00:00 | | 2003-03-19 | 33,600 | 7.30 | 7.30 | 7.02 | 7.06 | 00:00:00 | | 2003-03-20 | 16,300 | 7.01 | 7.05 | 6.90 | 6.95 | 00:00:00 | | 2003-03-21 | 7,100 | 7.29 | 7.34 | 7.06 | 7.10 | 00:00:00 | | 2003-03-24 | 17,900 | 7.10 | 7.30 | 6.96 | 7.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
