|
 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 | | 2003-03-24 | 17,900 | 7.10 | 7.30 | 6.96 | 7.00 | 00:00:00 | | 2003-03-25 | 37,100 | 7.10 | 7.20 | 7.06 | 7.07 | 00:00:00 | | 2003-03-26 | 21,400 | 7.07 | 7.07 | 7.00 | 7.01 | 00:00:00 | | 2003-03-27 | 5,800 | 7.00 | 7.09 | 6.96 | 7.02 | 00:00:00 | | 2003-03-28 | 22,200 | 7.01 | 7.19 | 7.00 | 7.05 | 00:00:00 | | 2003-03-31 | 27,800 | 7.01 | 7.17 | 6.96 | 7.04 | 00:00:00 | | 2003-04-01 | 38,500 | 7.06 | 7.25 | 7.06 | 7.06 | 00:00:00 | | 2003-04-02 | 521,400 | 7.12 | 7.40 | 7.06 | 7.30 | 00:00:00 | | 2003-04-03 | 312,900 | 7.44 | 7.73 | 7.43 | 7.57 | 00:00:00 | | 2003-04-04 | 119,900 | 7.65 | 7.81 | 7.57 | 7.70 | 00:00:00 | | 2003-04-07 | 71,500 | 7.99 | 8.00 | 7.64 | 7.64 | 00:00:00 | | 2003-04-08 | 56,600 | 7.80 | 7.80 | 7.45 | 7.51 | 00:00:00 | | 2003-04-09 | 72,400 | 7.40 | 7.60 | 7.25 | 7.41 | 00:00:00 | | 2003-04-10 | 88,500 | 7.42 | 7.42 | 7.22 | 7.23 | 00:00:00 | | 2003-04-11 | 63,300 | 7.54 | 7.55 | 7.25 | 7.41 | 00:00:00 | | 2003-04-14 | 39,900 | 7.26 | 7.60 | 7.26 | 7.60 | 00:00:00 | | 2003-04-15 | 62,700 | 7.65 | 7.69 | 7.41 | 7.68 | 00:00:00 | | 2003-04-16 | 40,500 | 7.69 | 7.84 | 7.31 | 7.53 | 00:00:00 | | 2003-04-17 | 71,400 | 7.79 | 8.02 | 7.45 | 7.81 | 00:00:00 | | 2003-04-18 | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2003-04-21 | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2003-04-22 | 78,400 | 7.71 | 8.19 | 7.71 | 8.12 | 00:00:00 | | 2003-04-23 | 106,500 | 8.08 | 8.50 | 8.06 | 8.49 | 00:00:00 | | 2003-04-24 | 39,100 | 8.25 | 8.30 | 8.11 | 8.15 | 00:00:00 | | 2003-04-25 | 28,700 | 8.13 | 8.40 | 8.04 | 8.30 | 00:00:00 | | 2003-04-28 | 62,900 | 8.10 | 8.55 | 8.10 | 8.40 | 00:00:00 | | 2003-04-29 | 153,400 | 8.50 | 8.88 | 8.49 | 8.69 | 00:00:00 | | 2003-04-30 | 94,200 | 8.69 | 8.70 | 8.40 | 8.66 | 00:00:00 | | 2003-05-01 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2003-05-02 | 106,700 | 8.40 | 9.09 | 8.25 | 8.95 | 00:00:00 | | 2003-05-05 | 109,200 | 8.98 | 8.98 | 8.56 | 8.61 | 00:00:00 | | 2003-05-06 | 127,500 | 8.63 | 9.10 | 8.60 | 9.01 | 00:00:00 | | 2003-05-07 | 204,100 | 9.02 | 9.45 | 9.00 | 9.31 | 00:00:00 | | 2003-05-08 | 288,700 | 9.31 | 9.75 | 9.31 | 9.74 | 00:00:00 | | 2003-05-09 | 132,300 | 9.89 | 9.90 | 9.55 | 9.69 | 00:00:00 | | 2003-05-12 | 122,200 | 9.56 | 9.70 | 9.56 | 9.69 | 00:00:00 | | 2003-05-13 | 135,900 | 9.70 | 9.70 | 9.22 | 9.24 | 00:00:00 | | 2003-05-14 | 135,200 | 9.24 | 9.24 | 8.94 | 9.05 | 00:00:00 | | 2003-05-15 | 128,100 | 9.08 | 9.08 | 8.60 | 8.68 | 00:00:00 | | 2003-05-16 | 153,000 | 8.67 | 8.70 | 8.23 | 8.49 | 00:00:00 | | 2003-05-19 | 35,700 | 8.31 | 8.50 | 8.31 | 8.45 | 00:00:00 | | 2003-05-20 | 63,000 | 8.40 | 8.45 | 8.01 | 8.30 | 00:00:00 | | 2003-05-21 | 28,600 | 8.26 | 8.75 | 8.26 | 8.50 | 00:00:00 | | 2003-05-22 | 69,300 | 8.63 | 8.97 | 8.57 | 8.90 | 00:00:00 | | 2003-05-23 | 39,500 | 8.75 | 9.20 | 8.74 | 8.90 | 00:00:00 | | 2003-05-26 | 49,700 | 8.80 | 9.08 | 8.66 | 8.66 | 00:00:00 | | 2003-05-27 | 59,800 | 8.53 | 8.95 | 8.53 | 8.61 | 00:00:00 | | 2003-05-28 | 53,300 | 8.70 | 8.75 | 8.30 | 8.49 | 00:00:00 | | 2003-05-29 | 101,400 | 8.50 | 8.70 | 8.12 | 8.20 | 00:00:00 | | 2003-05-30 | 295,900 | 8.30 | 8.40 | 8.09 | 8.26 | 00:00:00 | | 2003-06-02 | 117,100 | 8.20 | 8.30 | 8.10 | 8.19 | 00:00:00 | | 2003-06-03 | 49,300 | 8.17 | 8.73 | 8.17 | 8.71 | 00:00:00 | | 2003-06-04 | 370,600 | 8.75 | 9.10 | 8.75 | 9.09 | 00:00:00 | | 2003-06-05 | 46,400 | 8.96 | 9.17 | 8.82 | 8.87 | 00:00:00 | | 2003-06-06 | 68,200 | 8.91 | 9.15 | 8.83 | 8.85 | 00:00:00 | | 2003-06-09 | 35,900 | 8.86 | 9.03 | 8.86 | 8.97 | 00:00:00 | | 2003-06-10 | 133,400 | 8.91 | 9.05 | 8.90 | 8.90 | 00:00:00 | | 2003-06-11 | 81,000 | 8.90 | 9.10 | 8.90 | 9.06 | 00:00:00 | | 2003-06-12 | 273,200 | 9.07 | 9.50 | 9.07 | 9.45 | 00:00:00 | | 2003-06-13 | 124,400 | 9.50 | 9.65 | 9.19 | 9.30 | 00:00:00 | | 2003-06-16 | 69,800 | 9.31 | 9.49 | 9.12 | 9.15 | 00:00:00 | | 2003-06-17 | 119,200 | 9.17 | 9.50 | 9.17 | 9.46 | 00:00:00 | | 2003-06-18 | 488,700 | 9.51 | 9.99 | 9.51 | 9.85 | 00:00:00 | | 2003-06-19 | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 00:00:00 | | 2003-06-20 | 296,000 | 9.85 | 10.49 | 9.85 | 10.13 | 00:00:00 | | 2003-06-23 | 126,100 | 10.30 | 10.30 | 9.50 | 9.55 | 00:00:00 | | 2003-06-24 | 189,800 | 9.64 | 9.75 | 9.11 | 9.51 | 00:00:00 | | 2003-06-25 | 110,500 | 9.40 | 9.60 | 9.18 | 9.29 | 00:00:00 | | 2003-06-26 | 32,700 | 9.30 | 9.55 | 9.13 | 9.13 | 00:00:00 | | 2003-06-27 | 42,400 | 9.18 | 9.45 | 9.18 | 9.30 | 00:00:00 | | 2003-06-30 | 97,500 | 9.20 | 9.30 | 9.15 | 9.20 | 00:00:00 | | 2003-07-01 | 68,300 | 9.20 | 9.45 | 9.15 | 9.36 | 00:00:00 | | 2003-07-02 | 83,500 | 9.36 | 9.67 | 9.36 | 9.55 | 00:00:00 | | 2003-07-03 | 28,300 | 9.52 | 9.52 | 9.20 | 9.20 | 00:00:00 | | 2003-07-04 | 114,400 | 9.25 | 9.60 | 9.25 | 9.55 | 00:00:00 | | 2003-07-07 | 306,900 | 9.55 | 9.75 | 9.50 | 9.69 | 00:00:00 | | 2003-07-08 | 501,600 | 9.60 | 10.43 | 9.60 | 10.43 | 00:00:00 | | 2003-07-09 | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 00:00:00 | | 2003-07-10 | 246,000 | 10.10 | 10.95 | 10.10 | 10.85 | 00:00:00 | | 2003-07-11 | 306,800 | 10.80 | 11.15 | 10.75 | 11.00 | 00:00:00 | | 2003-07-14 | 233,300 | 11.20 | 11.50 | 10.87 | 11.25 | 00:00:00 | | 2003-07-15 | 165,700 | 11.00 | 11.27 | 10.60 | 10.82 | 00:00:00 | | 2003-07-16 | 37,000 | 10.82 | 11.10 | 10.80 | 11.00 | 00:00:00 | | 2003-07-17 | 38,400 | 10.86 | 10.98 | 10.70 | 10.85 | 00:00:00 | | 2003-07-18 | 97,700 | 10.75 | 11.20 | 10.75 | 11.17 | 00:00:00 | | 2003-07-21 | 62,500 | 11.17 | 11.17 | 10.65 | 10.65 | 00:00:00 | | 2003-07-22 | 77,400 | 10.88 | 11.03 | 10.66 | 11.03 | 00:00:00 | | 2003-07-23 | 39,500 | 11.03 | 11.18 | 10.70 | 10.80 | 00:00:00 | | 2003-07-24 | 36,400 | 10.83 | 11.00 | 10.80 | 11.00 | 00:00:00 | | 2003-07-25 | 28,000 | 11.01 | 11.01 | 10.76 | 10.96 | 00:00:00 | | 2003-07-28 | 31,000 | 10.81 | 11.00 | 10.73 | 11.00 | 00:00:00 | | 2003-07-29 | 45,400 | 10.82 | 10.99 | 10.74 | 10.75 | 00:00:00 | | 2003-07-30 | 40,400 | 10.80 | 10.95 | 10.55 | 10.74 | 00:00:00 | | 2003-07-31 | 45,200 | 10.80 | 11.05 | 10.75 | 10.75 | 00:00:00 | | 2003-08-01 | 34,000 | 10.75 | 10.80 | 10.30 | 10.49 | 00:00:00 | | 2003-08-04 | 1,120,000 | 10.45 | 10.50 | 9.80 | 9.80 | 00:00:00 | | 2003-08-05 | 757,000 | 9.90 | 10.20 | 9.90 | 10.13 | 00:00:00 | | 2003-08-06 | 87,900 | 10.18 | 10.37 | 9.90 | 9.95 | 00:00:00 | | 2003-08-07 | 113,100 | 10.05 | 10.69 | 9.96 | 10.59 | 00:00:00 | | 2003-08-08 | 95,100 | 10.20 | 10.20 | 9.40 | 9.70 | 00:00:00 | | 2003-08-11 | 44,500 | 9.80 | 9.99 | 9.75 | 9.90 | 00:00:00 | | 2003-08-12 | 77,000 | 9.89 | 10.40 | 9.89 | 10.15 | 00:00:00 | | 2003-08-13 | 173,200 | 10.29 | 10.69 | 10.20 | 10.40 | 00:00:00 | | 2003-08-14 | 50,700 | 10.35 | 10.59 | 10.30 | 10.40 | 00:00:00 | | 2003-08-15 | 34,800 | 10.59 | 10.69 | 10.32 | 10.38 | 00:00:00 | | 2003-08-18 | 93,400 | 10.68 | 10.68 | 10.26 | 10.32 | 00:00:00 | | 2003-08-19 | 40,600 | 10.26 | 10.49 | 10.26 | 10.40 | 00:00:00 | | 2003-08-20 | 104,300 | 10.35 | 10.55 | 10.30 | 10.49 | 00:00:00 | | 2003-08-21 | 95,400 | 10.30 | 10.41 | 10.30 | 10.35 | 00:00:00 | | 2003-08-22 | 65,300 | 10.40 | 10.46 | 10.06 | 10.30 | 00:00:00 | | 2003-08-25 | 47,300 | 10.40 | 10.40 | 10.20 | 10.20 | 00:00:00 | | 2003-08-26 | 119,700 | 10.25 | 10.53 | 10.15 | 10.53 | 00:00:00 | | 2003-08-27 | 227,900 | 10.60 | 11.10 | 10.50 | 10.91 | 00:00:00 | | 2003-08-28 | 140,900 | 11.15 | 11.40 | 10.89 | 11.25 | 00:00:00 | | 2003-08-29 | 105,200 | 10.86 | 11.30 | 10.70 | 11.19 | 00:00:00 | | 2003-09-01 | 37,300 | 11.10 | 11.34 | 11.10 | 11.30 | 00:00:00 | | 2003-09-02 | 168,300 | 11.20 | 11.29 | 11.10 | 11.20 | 00:00:00 | | 2003-09-03 | 259,300 | 11.39 | 12.20 | 11.25 | 11.60 | 00:00:00 | | 2003-09-04 | 194,800 | 11.83 | 12.80 | 11.74 | 11.81 | 00:00:00 | | 2003-09-05 | 140,700 | 11.83 | 12.40 | 11.83 | 12.20 | 00:00:00 | | 2003-09-08 | 146,300 | 12.02 | 12.70 | 12.02 | 12.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
