(Login BolsaPT & Canal Forex) |
|
 TRAN PAULIST-PN - [Ticker: TRPL4.SA] |     | | Última Trade | 76,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,400 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 65,650 x 0 - 65,680 x 0 | EPS | 0,00 | | Abertura | 76,000 | PER | 0,00% | | Máximo | 76,400 | Pagamento Dividendo | | | Mínimo | 75,500 | Data Ex-Dividendo | | | Fecho Anterior | 74,600 | Yield | | | Volume | 1.950.200 | 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 TRPL4.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 5.889,41 | 6.379,36 | 5.849,42 | 6.299,37 | 331.233 | | 2000-01-04 | 00:00:00 | 6.239,38 | 6.239,38 | 5.399,46 | 5.499,45 | 345.635 | | 2000-01-05 | 00:00:00 | 5.509,45 | 6.189,38 | 5.199,48 | 6.099,39 | 197.520 | | 2000-01-06 | 00:00:00 | 6.109,39 | 6.199,38 | 5.899,41 | 6.009,40 | 115.812 | | 2000-01-07 | 00:00:00 | 6.149,39 | 6.179,38 | 5.749,43 | 5.799,42 | 101.310 | | 2000-01-10 | 00:00:00 | 5.999,40 | 6.239,38 | 5.949,41 | 6.189,38 | 202.220 | | 2000-01-11 | 00:00:00 | 6.149,39 | 6.149,39 | 5.899,41 | 5.999,40 | 72.707 | | 2000-01-12 | 00:00:00 | 5.999,40 | 5.999,40 | 5.809,42 | 5.889,41 | 78.508 | | 2000-01-13 | 00:00:00 | 5.899,41 | 6.099,39 | 5.899,41 | 5.989,40 | 100.410 | | 2000-01-14 | 00:00:00 | 5.899,41 | 6.149,39 | 5.799,42 | 6.149,39 | 148.815 | | 2000-01-17 | 00:00:00 | 6.139,39 | 6.139,39 | 5.849,42 | 5.899,41 | 101.010 | | 2000-01-18 | 00:00:00 | 5.949,41 | 5.979,40 | 5.799,42 | 5.819,42 | 88.909 | | 2000-01-19 | 00:00:00 | 5.799,42 | 5.909,41 | 5.749,43 | 5.749,43 | 73.507 | | 2000-01-20 | 00:00:00 | 5.799,42 | 5.849,42 | 5.449,46 | 5.699,43 | 54.805 | | 2000-01-21 | 00:00:00 | 5.799,42 | 5.799,42 | 5.499,45 | 5.519,45 | 73.407 | | 2000-01-24 | 00:00:00 | 5.549,44 | 5.799,42 | 5.349,46 | 5.509,45 | 130.613 | | 2000-01-25 | 00:00:00 | 5.509,45 | 5.509,45 | 5.509,45 | 5.509,45 | 0 | | 2000-01-26 | 00:00:00 | 5.699,43 | 5.829,42 | 5.399,46 | 5.699,43 | 98.610 | | 2000-01-27 | 00:00:00 | 5.749,43 | 5.839,42 | 5.449,46 | 5.649,44 | 39.604 | | 2000-01-28 | 00:00:00 | 5.499,45 | 5.599,44 | 5.199,48 | 5.279,47 | 158.016 | | 2000-01-31 | 00:00:00 | 5.309,47 | 5.399,46 | 5.159,48 | 5.349,46 | 78.508 | | 2000-02-01 | 00:00:00 | 5.349,46 | 5.399,46 | 5.099,49 | 5.199,48 | 93.109 | | 2000-02-02 | 00:00:00 | 5.199,48 | 5.299,47 | 4.999,50 | 5.009,50 | 73.307 | | 2000-02-03 | 00:00:00 | 5.299,47 | 5.299,47 | 5.009,50 | 5.099,49 | 54.505 | | 2000-02-04 | 00:00:00 | 5.199,48 | 5.599,44 | 5.199,48 | 5.399,46 | 113.911 | | 2000-02-07 | 00:00:00 | 5.399,46 | 5.509,45 | 5.399,46 | 5.449,46 | 73.307 | | 2000-02-08 | 00:00:00 | 5.449,46 | 6.299,37 | 5.449,46 | 6.249,38 | 597.660 | | 2000-02-09 | 00:00:00 | 6.259,37 | 7.399,26 | 6.259,37 | 7.059,29 | 667.267 | | 2000-02-10 | 00:00:00 | 7.159,28 | 10.499,00 | 7.159,28 | 9.699,03 | 1.315.432 | | 2000-02-11 | 00:00:00 | 10.688,90 | 11.998,80 | 10.399,00 | 11.068,90 | 1.238.324 | | 2000-02-14 | 00:00:00 | 11.648,80 | 12.498,80 | 11.148,90 | 11.598,80 | 625.863 | | 2000-02-15 | 00:00:00 | 11.598,80 | 11.598,80 | 10.179,00 | 10.588,90 | 531.853 | | 2000-02-16 | 00:00:00 | 10.598,90 | 10.748,90 | 10.199,00 | 10.598,90 | 447.245 | | 2000-02-17 | 00:00:00 | 11.398,90 | 11.098,90 | 10.748,90 | 10.848,90 | 212.721 | | 2000-02-18 | 00:00:00 | 10.798,90 | 10.898,90 | 10.299,00 | 10.499,00 | 39.804 | | 2000-02-21 | 00:00:00 | 10.499,00 | 10.698,90 | 9.699,03 | 10.698,90 | 130.713 | | 2000-02-22 | 00:00:00 | 10.249,00 | 10.249,00 | 9.549,04 | 9.699,03 | 157.116 | | 2000-02-23 | 00:00:00 | 9.999,00 | 10.149,00 | 9.199,08 | 9.979,00 | 154.815 | | 2000-02-24 | 00:00:00 | 9.999,00 | 10.399,00 | 9.549,04 | 9.899,01 | 73.007 | | 2000-02-25 | 00:00:00 | 9.849,01 | 9.999,00 | 9.699,03 | 9.749,03 | 32.503 | | 2000-02-28 | 00:00:00 | 9.499,05 | 9.649,04 | 9.499,05 | 9.499,05 | 37.604 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
