|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 146,300 | 12.02 | 12.70 | 12.02 | 12.51 | 00:00:00 | | 2003-09-09 | 74,500 | 12.51 | 12.55 | 12.20 | 12.24 | 00:00:00 | | 2003-09-10 | 55,300 | 11.82 | 12.45 | 11.82 | 12.40 | 00:00:00 | | 2003-09-11 | 91,900 | 12.40 | 12.80 | 12.40 | 12.52 | 00:00:00 | | 2003-09-12 | 81,400 | 12.00 | 12.80 | 12.00 | 12.80 | 00:00:00 | | 2003-09-15 | 92,400 | 12.81 | 13.00 | 12.75 | 12.89 | 00:00:00 | | 2003-09-16 | 156,300 | 12.81 | 12.90 | 12.20 | 12.57 | 00:00:00 | | 2003-09-17 | 169,400 | 12.50 | 12.62 | 12.21 | 12.50 | 00:00:00 | | 2003-09-18 | 121,800 | 12.32 | 12.62 | 12.32 | 12.51 | 00:00:00 | | 2003-09-19 | 37,600 | 12.49 | 12.68 | 12.31 | 12.50 | 00:00:00 | | 2003-09-22 | 47,700 | 12.37 | 12.48 | 12.05 | 12.15 | 00:00:00 | | 2003-09-23 | 46,900 | 12.09 | 12.40 | 11.90 | 11.97 | 00:00:00 | | 2003-09-24 | 55,500 | 12.00 | 12.00 | 11.83 | 11.90 | 00:00:00 | | 2003-09-25 | 299,500 | 12.40 | 14.00 | 12.40 | 12.76 | 00:00:00 | | 2003-09-26 | 68,500 | 12.77 | 12.77 | 12.20 | 12.24 | 00:00:00 | | 2003-09-29 | 134,100 | 12.50 | 13.30 | 12.50 | 13.18 | 00:00:00 | | 2003-09-30 | 107,700 | 13.25 | 13.30 | 12.80 | 13.03 | 00:00:00 | | 2003-10-01 | 66,500 | 13.20 | 13.29 | 12.93 | 13.05 | 00:00:00 | | 2003-10-02 | 263,800 | 13.05 | 14.70 | 12.91 | 14.21 | 00:00:00 | | 2003-10-03 | 120,100 | 14.50 | 14.50 | 14.05 | 14.15 | 00:00:00 | | 2003-10-06 | 61,100 | 14.13 | 14.13 | 13.71 | 14.05 | 00:00:00 | | 2003-10-07 | 63,900 | 13.67 | 13.99 | 13.64 | 13.97 | 00:00:00 | | 2003-10-08 | 207,100 | 13.97 | 14.35 | 13.97 | 14.07 | 00:00:00 | | 2003-10-09 | 73,100 | 14.00 | 14.40 | 14.00 | 14.20 | 00:00:00 | | 2003-10-10 | 148,000 | 14.20 | 14.28 | 14.00 | 14.00 | 00:00:00 | | 2003-10-13 | 26,700 | 13.97 | 14.27 | 13.95 | 13.95 | 00:00:00 | | 2003-10-14 | 30,200 | 13.95 | 13.99 | 13.80 | 13.81 | 00:00:00 | | 2003-10-15 | 96,100 | 13.81 | 14.00 | 13.45 | 13.58 | 00:00:00 | | 2003-10-16 | 47,500 | 13.45 | 13.89 | 13.40 | 13.41 | 00:00:00 | | 2003-10-17 | 62,400 | 13.25 | 13.40 | 13.00 | 13.01 | 00:00:00 | | 2003-10-20 | 131,300 | 13.01 | 13.20 | 12.89 | 12.96 | 00:00:00 | | 2003-10-21 | 90,200 | 13.00 | 13.40 | 13.00 | 13.10 | 00:00:00 | | 2003-10-22 | 73,600 | 13.10 | 13.30 | 12.93 | 12.96 | 00:00:00 | | 2003-10-23 | 83,100 | 12.90 | 12.90 | 12.60 | 12.60 | 00:00:00 | | 2003-10-24 | 12,900 | 12.55 | 12.85 | 12.52 | 12.85 | 00:00:00 | | 2003-10-27 | 31,100 | 13.00 | 13.00 | 12.60 | 12.60 | 00:00:00 | | 2003-10-28 | 33,000 | 12.27 | 13.03 | 12.27 | 13.00 | 00:00:00 | | 2003-10-29 | 90,900 | 13.01 | 13.12 | 12.55 | 12.60 | 00:00:00 | | 2003-10-30 | 61,800 | 12.62 | 13.00 | 12.60 | 12.67 | 00:00:00 | | 2003-10-31 | 28,300 | 12.67 | 12.70 | 12.50 | 12.50 | 00:00:00 | | 2003-11-03 | 48,800 | 12.52 | 12.97 | 12.52 | 12.92 | 00:00:00 | | 2003-11-04 | 44,400 | 12.90 | 13.25 | 12.90 | 13.17 | 00:00:00 | | 2003-11-05 | 92,900 | 13.10 | 13.20 | 13.07 | 13.20 | 00:00:00 | | 2003-11-06 | 58,000 | 13.20 | 13.70 | 12.96 | 12.96 | 00:00:00 | | 2003-11-07 | 37,300 | 13.02 | 13.65 | 13.02 | 13.13 | 00:00:00 | | 2003-11-10 | 14,300 | 13.13 | 13.69 | 13.13 | 13.25 | 00:00:00 | | 2003-11-11 | 56,500 | 13.20 | 13.30 | 12.86 | 13.00 | 00:00:00 | | 2003-11-12 | 105,900 | 12.84 | 13.05 | 12.70 | 12.71 | 00:00:00 | | 2003-11-13 | 114,000 | 12.97 | 13.05 | 12.55 | 12.61 | 00:00:00 | | 2003-11-14 | 23,600 | 12.55 | 12.85 | 12.55 | 12.85 | 00:00:00 | | 2003-11-17 | 42,600 | 12.60 | 12.83 | 12.50 | 12.51 | 00:00:00 | | 2003-11-18 | 66,000 | 12.52 | 12.70 | 12.21 | 12.30 | 00:00:00 | | 2003-11-19 | 88,800 | 12.32 | 12.32 | 11.70 | 12.30 | 00:00:00 | | 2003-11-20 | 50,200 | 12.33 | 12.42 | 12.20 | 12.21 | 00:00:00 | | 2003-11-21 | 133,300 | 12.25 | 12.48 | 12.25 | 12.40 | 00:00:00 | | 2003-11-24 | 78,500 | 12.50 | 12.79 | 12.41 | 12.79 | 00:00:00 | | 2003-11-25 | 59,100 | 12.79 | 12.85 | 12.50 | 12.60 | 00:00:00 | | 2003-11-26 | 49,200 | 12.56 | 12.80 | 12.56 | 12.73 | 00:00:00 | | 2003-11-27 | 18,700 | 12.68 | 12.95 | 12.52 | 12.90 | 00:00:00 | | 2003-11-28 | 24,600 | 12.95 | 12.99 | 12.71 | 12.75 | 00:00:00 | | 2003-12-01 | 114,200 | 12.90 | 13.60 | 12.79 | 13.60 | 00:00:00 | | 2003-12-02 | 78,400 | 13.65 | 14.00 | 13.42 | 13.42 | 00:00:00 | | 2003-12-03 | 105,200 | 13.42 | 13.60 | 13.42 | 13.51 | 00:00:00 | | 2003-12-04 | 36,500 | 13.50 | 13.80 | 13.40 | 13.50 | 00:00:00 | | 2003-12-05 | 22,200 | 13.50 | 13.69 | 13.21 | 13.26 | 00:00:00 | | 2003-12-08 | 74,000 | 13.59 | 13.80 | 13.27 | 13.65 | 00:00:00 | | 2003-12-09 | 151,800 | 13.70 | 14.15 | 13.70 | 14.15 | 00:00:00 | | 2003-12-10 | 96,600 | 14.00 | 14.25 | 13.90 | 13.90 | 00:00:00 | | 2003-12-11 | 50,400 | 14.00 | 14.60 | 14.00 | 14.30 | 00:00:00 | | 2003-12-12 | 44,900 | 14.31 | 14.31 | 13.41 | 13.80 | 00:00:00 | | 2003-12-15 | 35,500 | 14.10 | 14.49 | 13.62 | 13.76 | 00:00:00 | | 2003-12-16 | 85,300 | 13.46 | 13.98 | 13.45 | 13.52 | 00:00:00 | | 2003-12-17 | 113,100 | 13.75 | 14.08 | 13.67 | 14.07 | 00:00:00 | | 2003-12-18 | 26,000 | 13.90 | 14.15 | 13.90 | 14.01 | 00:00:00 | | 2003-12-19 | 47,400 | 14.03 | 14.12 | 13.91 | 14.05 | 00:00:00 | | 2003-12-22 | 47,600 | 14.11 | 14.35 | 14.10 | 14.30 | 00:00:00 | | 2003-12-23 | 69,000 | 14.30 | 14.42 | 14.00 | 14.10 | 00:00:00 | | 2003-12-24 | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | | 2003-12-25 | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | | 2003-12-26 | 35,000 | 14.30 | 14.30 | 14.00 | 14.00 | 00:00:00 | | 2003-12-29 | 91,600 | 14.14 | 14.19 | 14.00 | 14.08 | 00:00:00 | | 2003-12-30 | 62,200 | 14.00 | 14.50 | 14.00 | 14.10 | 00:00:00 | | 2003-12-31 | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | | 2004-01-01 | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 00:00:00 | | 2004-01-02 | 62,500 | 14.10 | 15.10 | 14.10 | 14.92 | 00:00:00 | | 2004-01-05 | 94,400 | 15.31 | 16.30 | 15.31 | 16.20 | 00:00:00 | | 2004-01-06 | 98,300 | 16.50 | 16.70 | 16.10 | 16.62 | 00:00:00 | | 2004-01-07 | 150,600 | 16.50 | 17.50 | 16.20 | 17.05 | 00:00:00 | | 2004-01-08 | 292,100 | 17.85 | 18.80 | 17.50 | 18.64 | 00:00:00 | | 2004-01-09 | 377,700 | 18.50 | 20.00 | 17.80 | 19.30 | 00:00:00 | | 2004-01-12 | 197,900 | 19.60 | 19.60 | 18.50 | 19.10 | 00:00:00 | | 2004-01-13 | 75,500 | 18.72 | 19.26 | 18.70 | 19.25 | 00:00:00 | | 2004-01-14 | 157,100 | 19.26 | 19.71 | 17.80 | 19.71 | 00:00:00 | | 2004-01-15 | 94,300 | 19.00 | 19.60 | 18.85 | 18.90 | 00:00:00 | | 2004-01-16 | 34,400 | 18.89 | 19.48 | 18.50 | 18.50 | 00:00:00 | | 2004-01-19 | 39,100 | 18.50 | 18.70 | 17.91 | 18.55 | 00:00:00 | | 2004-01-20 | 55,400 | 18.06 | 19.41 | 18.06 | 19.41 | 00:00:00 | | 2004-01-21 | 91,300 | 19.40 | 19.40 | 18.64 | 18.65 | 00:00:00 | | 2004-01-22 | 109,800 | 18.00 | 18.88 | 18.00 | 18.60 | 00:00:00 | | 2004-01-23 | 31,200 | 18.15 | 18.88 | 18.11 | 18.50 | 00:00:00 | | 2004-01-26 | 1,065,400 | 18.70 | 19.39 | 18.25 | 19.18 | 00:00:00 | | 2004-01-27 | 66,700 | 19.39 | 19.50 | 18.75 | 19.19 | 00:00:00 | | 2004-01-28 | 80,000 | 18.61 | 19.45 | 18.10 | 19.00 | 00:00:00 | | 2004-01-29 | 63,300 | 19.00 | 19.29 | 17.20 | 17.70 | 00:00:00 | | 2004-01-30 | 150,400 | 17.30 | 17.60 | 16.52 | 16.52 | 00:00:00 | | 2004-02-02 | 138,500 | 16.00 | 16.02 | 15.00 | 15.82 | 00:00:00 | | 2004-02-03 | 120,600 | 16.30 | 17.80 | 16.00 | 16.34 | 00:00:00 | | 2004-02-04 | 64,000 | 17.29 | 17.29 | 15.30 | 15.51 | 00:00:00 | | 2004-02-05 | 94,100 | 15.83 | 15.83 | 14.80 | 14.90 | 00:00:00 | | 2004-02-06 | 51,900 | 14.16 | 15.49 | 14.16 | 15.21 | 00:00:00 | | 2004-02-09 | 76,500 | 15.55 | 15.65 | 14.76 | 14.81 | 00:00:00 | | 2004-02-10 | 131,100 | 14.56 | 15.00 | 14.00 | 15.00 | 00:00:00 | | 2004-02-11 | 186,400 | 15.01 | 15.60 | 14.63 | 15.50 | 00:00:00 | | 2004-02-12 | 192,500 | 15.80 | 16.25 | 15.60 | 15.80 | 00:00:00 | | 2004-02-13 | 116,500 | 15.90 | 16.10 | 14.71 | 15.00 | 00:00:00 | | 2004-02-16 | 11,800 | 14.90 | 15.00 | 14.60 | 14.70 | 00:00:00 | | 2004-02-17 | 133,900 | 15.30 | 15.90 | 14.35 | 15.59 | 00:00:00 | | 2004-02-18 | 150,600 | 15.60 | 15.92 | 14.85 | 14.95 | 00:00:00 | | 2004-02-19 | 284,900 | 14.70 | 14.70 | 13.81 | 14.10 | 00:00:00 | | 2004-02-20 | 74,500 | 13.80 | 14.30 | 13.50 | 14.30 | 00:00:00 | | 2004-02-23 | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
