|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 85,400 | 18.60 | 19.20 | 18.50 | 19.20 | 00:00:00 | 2000-01-04 | 970,900 | 18.50 | 18.60 | 18.40 | 18.40 | 00:00:00 | 2000-01-05 | 382,600 | 18.40 | 18.40 | 18.00 | 18.00 | 00:00:00 | 2000-01-06 | 223,600 | 18.20 | 18.20 | 17.50 | 17.70 | 00:00:00 | 2000-01-07 | 39,500 | 18.40 | 18.80 | 17.80 | 18.80 | 00:00:00 | 2000-01-10 | 35,900 | 18.50 | 18.80 | 18.25 | 18.25 | 00:00:00 | 2000-01-11 | 73,800 | 18.42 | 18.50 | 17.70 | 18.00 | 00:00:00 | 2000-01-12 | 101,500 | 18.00 | 18.00 | 17.72 | 17.80 | 00:00:00 | 2000-01-13 | 62,600 | 17.80 | 17.80 | 17.20 | 17.29 | 00:00:00 | 2000-01-14 | 92,300 | 17.50 | 17.50 | 17.00 | 17.20 | 00:00:00 | 2000-01-17 | 32,200 | 17.36 | 18.40 | 17.36 | 18.00 | 00:00:00 | 2000-01-18 | 198,700 | 18.00 | 18.40 | 17.90 | 18.20 | 00:00:00 | 2000-01-19 | 262,500 | 18.40 | 19.00 | 18.22 | 19.00 | 00:00:00 | 2000-01-20 | 81,300 | 19.00 | 19.70 | 18.80 | 19.38 | 00:00:00 | 2000-01-21 | 142,200 | 19.00 | 20.50 | 19.00 | 20.02 | 00:00:00 | 2000-01-24 | 56,200 | 20.50 | 20.80 | 20.00 | 20.10 | 00:00:00 | 2000-01-25 | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 00:00:00 | 2000-01-26 | 79,500 | 20.10 | 20.40 | 19.51 | 20.15 | 00:00:00 | 2000-01-27 | 66,300 | 20.15 | 20.60 | 20.00 | 20.50 | 00:00:00 | 2000-01-28 | 25,200 | 20.00 | 20.40 | 19.70 | 19.70 | 00:00:00 | 2000-01-31 | 54,700 | 19.70 | 19.70 | 19.00 | 19.00 | 00:00:00 | 2000-02-01 | 36,200 | 19.25 | 20.00 | 19.00 | 19.90 | 00:00:00 | 2000-02-02 | 30,500 | 19.50 | 19.50 | 19.00 | 19.10 | 00:00:00 | 2000-02-03 | 25,200 | 19.03 | 19.45 | 19.03 | 19.40 | 00:00:00 | 2000-02-04 | 70,800 | 19.50 | 20.10 | 19.50 | 20.00 | 00:00:00 | 2000-02-07 | 63,200 | 20.10 | 20.30 | 19.50 | 20.00 | 00:00:00 | 2000-02-08 | 51,900 | 20.00 | 21.00 | 19.90 | 20.78 | 00:00:00 | 2000-02-09 | 109,800 | 20.99 | 21.00 | 20.50 | 20.81 | 00:00:00 | 2000-02-10 | 70,200 | 21.00 | 21.60 | 21.00 | 21.20 | 00:00:00 | 2000-02-11 | 233,200 | 21.50 | 21.50 | 20.80 | 20.80 | 00:00:00 | 2000-02-14 | 27,600 | 20.80 | 20.90 | 20.50 | 20.90 | 00:00:00 | 2000-02-15 | 55,700 | 20.50 | 21.40 | 20.00 | 20.50 | 00:00:00 | 2000-02-16 | 126,400 | 21.80 | 23.00 | 21.50 | 21.80 | 00:00:00 | 2000-02-17 | 220,000 | 23.00 | 23.50 | 22.00 | 23.00 | 00:00:00 | 2000-02-18 | 72,500 | 21.70 | 22.30 | 21.50 | 22.10 | 00:00:00 | 2000-02-21 | 81,100 | 21.85 | 23.52 | 21.85 | 23.07 | 00:00:00 | 2000-02-22 | 86,300 | 22.80 | 23.40 | 22.10 | 22.39 | 00:00:00 | 2000-02-23 | 37,700 | 22.50 | 22.50 | 21.84 | 22.40 | 00:00:00 | 2000-02-24 | 126,800 | 21.60 | 22.50 | 21.60 | 22.00 | 00:00:00 | 2000-02-25 | 54,800 | 22.01 | 22.70 | 22.01 | 22.50 | 00:00:00 | 2000-02-28 | 20,900 | 22.01 | 22.59 | 22.00 | 22.50 | 00:00:00 | 2000-02-29 | 67,300 | 22.20 | 22.71 | 22.20 | 22.60 | 00:00:00 | 2000-03-01 | 32,900 | 22.99 | 23.00 | 22.51 | 22.51 | 00:00:00 | 2000-03-02 | 111,800 | 22.50 | 22.75 | 22.50 | 22.50 | 00:00:00 | 2000-03-03 | 41,600 | 22.50 | 23.00 | 22.50 | 22.95 | 00:00:00 | 2000-03-06 | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 00:00:00 | 2000-03-07 | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 00:00:00 | 2000-03-08 | 13,600 | 22.50 | 23.00 | 22.45 | 22.98 | 00:00:00 | 2000-03-09 | 466,000 | 22.50 | 22.90 | 22.40 | 22.50 | 00:00:00 | 2000-03-10 | 8,600 | 22.90 | 22.90 | 21.30 | 21.79 | 00:00:00 | 2000-03-13 | 26,800 | 21.30 | 21.30 | 20.10 | 20.16 | 00:00:00 | 2000-03-14 | 169,600 | 22.00 | 22.00 | 20.50 | 20.50 | 00:00:00 | 2000-03-15 | 27,500 | 21.00 | 21.00 | 19.50 | 20.00 | 00:00:00 | 2000-03-16 | 23,800 | 20.51 | 20.60 | 20.50 | 20.60 | 00:00:00 | 2000-03-17 | 195,500 | 20.61 | 20.61 | 20.50 | 20.50 | 00:00:00 | 2000-03-20 | 34,700 | 20.15 | 20.25 | 20.00 | 20.25 | 00:00:00 | 2000-03-21 | 463,900 | 19.99 | 20.30 | 19.80 | 20.01 | 00:00:00 | 2000-03-22 | 31,200 | 20.00 | 21.13 | 20.00 | 20.95 | 00:00:00 | 2000-03-23 | 201,700 | 20.50 | 21.00 | 20.50 | 21.00 | 00:00:00 | 2000-03-24 | 8,500 | 20.99 | 21.00 | 20.60 | 20.99 | 00:00:00 | 2000-03-27 | 111,600 | 20.50 | 21.50 | 20.50 | 20.51 | 00:00:00 | 2000-03-28 | 35,000 | 20.60 | 20.80 | 20.50 | 20.50 | 00:00:00 | 2000-03-29 | 110,600 | 20.50 | 20.80 | 20.20 | 20.25 | 00:00:00 | 2000-03-30 | 30,100 | 20.10 | 20.30 | 20.10 | 20.10 | 00:00:00 | 2000-03-31 | 46,400 | 20.10 | 21.20 | 20.10 | 21.20 | 00:00:00 | 2000-04-03 | 13,100 | 21.00 | 21.00 | 20.00 | 20.01 | 00:00:00 | 2000-04-04 | 76,100 | 20.01 | 20.21 | 19.50 | 19.70 | 00:00:00 | 2000-04-05 | 221,000 | 19.50 | 19.50 | 19.00 | 19.00 | 00:00:00 | 2000-04-06 | 17,100 | 19.01 | 19.50 | 19.01 | 19.15 | 00:00:00 | 2000-04-07 | 4,900 | 19.20 | 19.42 | 19.20 | 19.42 | 00:00:00 | 2000-04-10 | 20,700 | 19.50 | 19.75 | 19.50 | 19.55 | 00:00:00 | 2000-04-11 | 64,300 | 19.40 | 19.61 | 19.16 | 19.16 | 00:00:00 | 2000-04-12 | 56,400 | 19.53 | 20.50 | 19.50 | 20.00 | 00:00:00 | 2000-04-13 | 32,500 | 19.90 | 20.00 | 19.50 | 19.50 | 00:00:00 | 2000-04-14 | 132,200 | 19.50 | 19.70 | 19.00 | 19.15 | 00:00:00 | 2000-04-17 | 257,900 | 19.00 | 19.15 | 18.50 | 18.89 | 00:00:00 | 2000-04-18 | 23,600 | 19.30 | 19.50 | 18.90 | 19.50 | 00:00:00 | 2000-04-19 | 6,100 | 19.00 | 19.35 | 18.56 | 18.57 | 00:00:00 | 2000-04-20 | 260,400 | 18.50 | 19.00 | 18.50 | 18.55 | 00:00:00 | 2000-04-21 | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 00:00:00 | 2000-04-24 | 6,300 | 18.45 | 18.51 | 18.45 | 18.50 | 00:00:00 | 2000-04-25 | 34,200 | 19.00 | 19.10 | 19.00 | 19.10 | 00:00:00 | 2000-04-26 | 39,400 | 19.60 | 19.90 | 19.41 | 19.41 | 00:00:00 | 2000-04-27 | 134,800 | 19.00 | 19.20 | 18.60 | 18.60 | 00:00:00 | 2000-04-28 | 18,500 | 18.60 | 20.00 | 18.60 | 20.00 | 00:00:00 | 2000-05-01 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2000-05-02 | 28,000 | 20.00 | 20.00 | 19.50 | 19.50 | 00:00:00 | 2000-05-03 | 10,100 | 19.00 | 19.05 | 19.00 | 19.00 | 00:00:00 | 2000-05-04 | 22,500 | 18.50 | 19.00 | 18.50 | 18.70 | 00:00:00 | 2000-05-05 | 21,300 | 18.70 | 20.60 | 18.70 | 20.60 | 00:00:00 | 2000-05-08 | 13,900 | 20.49 | 20.60 | 20.26 | 20.40 | 00:00:00 | 2000-05-09 | 15,600 | 20.80 | 21.00 | 20.00 | 21.00 | 00:00:00 | 2000-05-10 | 87,700 | 20.99 | 20.99 | 20.00 | 20.37 | 00:00:00 | 2000-05-11 | 17,800 | 20.25 | 20.25 | 19.40 | 19.40 | 00:00:00 | 2000-05-12 | 11,400 | 19.40 | 19.40 | 19.00 | 19.00 | 00:00:00 | 2000-05-15 | 16,300 | 19.00 | 20.50 | 19.00 | 20.50 | 00:00:00 | 2000-05-16 | 17,500 | 20.50 | 21.01 | 20.10 | 20.10 | 00:00:00 | 2000-05-17 | 6,900 | 20.10 | 20.79 | 20.00 | 20.10 | 00:00:00 | 2000-05-18 | 7,500 | 20.00 | 20.00 | 19.00 | 19.00 | 00:00:00 | 2000-05-19 | 17,300 | 19.00 | 19.02 | 18.50 | 18.80 | 00:00:00 | 2000-05-22 | 26,700 | 19.00 | 19.00 | 16.70 | 16.70 | 00:00:00 | 2000-05-23 | 10,200 | 17.10 | 18.50 | 16.90 | 17.65 | 00:00:00 | 2000-05-24 | 15,000 | 17.50 | 19.50 | 17.50 | 19.50 | 00:00:00 | 2000-05-25 | 700 | 18.00 | 18.49 | 18.00 | 18.49 | 00:00:00 | 2000-05-26 | 14,300 | 18.50 | 19.00 | 17.50 | 18.50 | 00:00:00 | 2000-05-29 | 9,700 | 19.00 | 19.00 | 17.50 | 17.51 | 00:00:00 | 2000-05-30 | 21,300 | 18.00 | 18.30 | 17.70 | 18.00 | 00:00:00 | 2000-05-31 | 7,700 | 17.70 | 19.00 | 17.70 | 19.00 | 00:00:00 | 2000-06-01 | 48,500 | 18.99 | 19.60 | 18.99 | 19.12 | 00:00:00 | 2000-06-02 | 53,700 | 20.00 | 20.10 | 19.50 | 19.94 | 00:00:00 | 2000-06-05 | 11,400 | 20.00 | 20.20 | 19.80 | 19.80 | 00:00:00 | 2000-06-06 | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 00:00:00 | 2000-06-07 | 5,700 | 19.60 | 20.00 | 19.60 | 20.00 | 00:00:00 | 2000-06-08 | 6,800 | 20.29 | 20.30 | 19.55 | 19.60 | 00:00:00 | 2000-06-09 | 7,300 | 19.59 | 19.59 | 19.55 | 19.55 | 00:00:00 | 2000-06-12 | 2,800 | 19.60 | 19.60 | 18.70 | 18.70 | 00:00:00 | 2000-06-13 | 18,000 | 18.50 | 18.51 | 18.40 | 18.40 | 00:00:00 | 2000-06-14 | 47,900 | 18.41 | 18.50 | 16.80 | 17.50 | 00:00:00 | 2000-06-15 | 65,500 | 17.70 | 17.90 | 17.00 | 17.90 | 00:00:00 | 2000-06-16 | 14,400 | 17.90 | 18.00 | 17.79 | 18.00 | 00:00:00 | 2000-06-19 | 22,000 | 17.50 | 18.25 | 17.50 | 18.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|