(Login BolsaPT & Canal Forex) |
|
 TRB - [Ticker: TRB] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TRB de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 31,75 | 32,00 | 31,30 | 31,50 | 3.609.000 | | 2006-07-14 | 00:00:00 | 31,35 | 31,47 | 30,96 | 31,15 | 3.970.100 | | 2006-07-17 | 00:00:00 | 31,10 | 31,20 | 30,50 | 30,63 | 4.057.000 | | 2006-07-18 | 00:00:00 | 30,64 | 30,64 | 29,82 | 29,94 | 5.031.400 | | 2006-07-19 | 00:00:00 | 29,96 | 30,15 | 29,75 | 29,83 | 2.778.300 | | 2006-07-20 | 00:00:00 | 29,72 | 29,93 | 29,62 | 29,80 | 1.971.100 | | 2006-07-21 | 00:00:00 | 29,81 | 29,94 | 29,36 | 29,39 | 2.355.500 | | 2006-07-24 | 00:00:00 | 29,37 | 29,54 | 29,34 | 29,37 | 2.444.100 | | 2006-07-25 | 00:00:00 | 29,42 | 29,56 | 29,02 | 29,06 | 3.067.000 | | 2006-07-26 | 00:00:00 | 28,95 | 29,12 | 28,82 | 29,05 | 2.894.600 | | 2006-07-27 | 00:00:00 | 29,05 | 29,14 | 28,66 | 28,72 | 1.919.000 | | 2006-07-28 | 00:00:00 | 28,72 | 29,76 | 28,70 | 29,53 | 2.437.900 | | 2006-07-31 | 00:00:00 | 29,73 | 29,83 | 29,60 | 29,71 | 2.018.800 | | 2006-08-01 | 00:00:00 | 29,46 | 29,99 | 29,46 | 29,95 | 1.970.800 | | 2006-08-02 | 00:00:00 | 29,80 | 30,15 | 29,70 | 30,13 | 1.722.200 | | 2006-08-03 | 00:00:00 | 29,96 | 30,43 | 29,90 | 30,38 | 1.473.400 | | 2006-08-04 | 00:00:00 | 30,49 | 30,74 | 29,98 | 30,00 | 3.045.300 | | 2006-08-07 | 00:00:00 | 30,00 | 30,00 | 29,57 | 29,77 | 1.507.700 | | 2006-08-08 | 00:00:00 | 29,77 | 30,12 | 29,50 | 29,71 | 1.477.100 | | 2006-08-09 | 00:00:00 | 29,75 | 29,90 | 29,65 | 29,68 | 825.200 | | 2006-08-10 | 00:00:00 | 29,61 | 29,70 | 29,26 | 29,64 | 776.000 | | 2006-08-11 | 00:00:00 | 29,71 | 29,81 | 29,58 | 29,71 | 519.200 | | 2006-08-14 | 00:00:00 | 29,74 | 29,92 | 29,62 | 29,78 | 504.600 | | 2006-08-15 | 00:00:00 | 29,85 | 31,51 | 29,85 | 31,24 | 4.592.600 | | 2006-08-16 | 00:00:00 | 31,50 | 31,92 | 31,50 | 31,61 | 2.012.600 | | 2006-08-17 | 00:00:00 | 31,51 | 31,58 | 31,20 | 31,43 | 1.281.000 | | 2006-08-18 | 00:00:00 | 31,50 | 31,66 | 31,25 | 31,62 | 1.049.000 | | 2006-08-21 | 00:00:00 | 31,63 | 31,63 | 31,15 | 31,30 | 948.600 | | 2006-08-22 | 00:00:00 | 31,40 | 31,51 | 31,23 | 31,31 | 498.500 | | 2006-08-23 | 00:00:00 | 31,31 | 31,33 | 31,02 | 31,31 | 436.700 | | 2006-08-24 | 00:00:00 | 31,29 | 31,57 | 31,21 | 31,53 | 2.121.000 | | 2006-08-25 | 00:00:00 | 31,50 | 31,61 | 31,45 | 31,49 | 846.100 | | 2006-08-28 | 00:00:00 | 31,45 | 31,57 | 31,29 | 31,36 | 1.505.900 | | 2006-08-29 | 00:00:00 | 31,30 | 31,55 | 31,25 | 31,31 | 883.900 | | 2006-08-30 | 00:00:00 | 31,18 | 31,41 | 31,16 | 31,27 | 1.307.200 | | 2006-08-31 | 00:00:00 | 31,33 | 31,35 | 31,20 | 31,21 | 1.933.600 | | 2006-09-01 | 00:00:00 | 31,25 | 31,38 | 31,17 | 31,25 | 1.008.200 | | 2006-09-05 | 00:00:00 | 31,25 | 31,25 | 30,92 | 30,92 | 756.800 | | 2006-09-06 | 00:00:00 | 30,82 | 31,22 | 30,78 | 31,22 | 1.007.300 | | 2006-09-07 | 00:00:00 | 31,12 | 31,24 | 30,97 | 31,14 | 983.200 | | 2006-09-08 | 00:00:00 | 31,14 | 31,37 | 31,10 | 31,30 | 934.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
