(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 | | 2001-06-06 | 00:00:00 | 6.599,34 | 6.749,33 | 6.399,36 | 6.479,35 | 172.917 | | 2001-06-07 | 00:00:00 | 6.489,35 | 6.969,30 | 6.399,36 | 6.699,33 | 125.313 | | 2001-06-08 | 00:00:00 | 6.729,33 | 6.979,30 | 6.699,33 | 6.739,33 | 174.517 | | 2001-06-11 | 00:00:00 | 6.649,33 | 6.899,31 | 6.539,35 | 6.539,35 | 261.926 | | 2001-06-12 | 00:00:00 | 6.549,35 | 6.829,32 | 6.399,36 | 6.499,35 | 121.612 | | 2001-06-13 | 00:00:00 | 6.599,34 | 7.089,29 | 6.599,34 | 6.899,31 | 263.426 | | 2001-06-15 | 00:00:00 | 6.799,32 | 6.849,31 | 6.649,33 | 6.669,33 | 52.205 | | 2001-06-18 | 00:00:00 | 6.509,35 | 6.509,35 | 6.199,38 | 6.199,38 | 106.611 | | 2001-06-19 | 00:00:00 | 6.349,37 | 6.349,37 | 5.909,41 | 6.149,39 | 80.808 | | 2001-06-20 | 00:00:00 | 6.289,37 | 6.369,36 | 6.199,38 | 6.289,37 | 54.505 | | 2001-06-21 | 00:00:00 | 6.289,37 | 6.739,33 | 6.289,37 | 6.599,34 | 89.909 | | 2001-06-22 | 00:00:00 | 6.699,33 | 6.899,31 | 6.409,36 | 6.749,33 | 90.109 | | 2001-06-25 | 00:00:00 | 6.749,33 | 6.849,31 | 6.409,36 | 6.409,36 | 85.609 | | 2001-06-26 | 00:00:00 | 6.599,34 | 6.739,33 | 6.209,38 | 6.399,36 | 105.010 | | 2001-06-27 | 00:00:00 | 6.399,36 | 6.649,33 | 6.309,37 | 6.349,37 | 52.405 | | 2001-06-28 | 00:00:00 | 6.449,35 | 6.569,34 | 6.399,36 | 6.569,34 | 115.612 | | 2001-06-29 | 00:00:00 | 6.599,34 | 6.849,31 | 6.599,34 | 6.799,32 | 166.717 | | 2001-07-02 | 00:00:00 | 6.849,31 | 6.849,31 | 6.509,35 | 6.519,35 | 119.712 | | 2001-07-03 | 00:00:00 | 6.549,35 | 6.699,33 | 6.309,37 | 6.459,35 | 118.912 | | 2001-07-05 | 00:00:00 | 6.599,34 | 6.629,34 | 6.109,39 | 6.229,38 | 267.827 | | 2001-07-06 | 00:00:00 | 6.079,39 | 6.299,37 | 5.949,41 | 5.999,40 | 141.314 | | 2001-07-10 | 00:00:00 | 6.279,37 | 6.279,37 | 5.749,43 | 5.839,42 | 89.609 | | 2001-07-11 | 00:00:00 | 5.749,43 | 6.289,37 | 5.649,44 | 6.269,37 | 213.721 | | 2001-07-12 | 00:00:00 | 6.199,38 | 6.399,36 | 6.099,39 | 6.279,37 | 84.008 | | 2001-07-13 | 00:00:00 | 6.299,37 | 6.299,37 | 5.999,40 | 6.019,40 | 57.906 | | 2001-07-16 | 00:00:00 | 6.179,38 | 6.339,37 | 6.049,40 | 6.119,39 | 49.105 | | 2001-07-17 | 00:00:00 | 6.239,38 | 6.549,35 | 6.239,38 | 6.549,35 | 158.416 | | 2001-07-18 | 00:00:00 | 6.439,36 | 6.679,33 | 6.199,38 | 6.269,37 | 85.909 | | 2001-07-19 | 00:00:00 | 6.299,37 | 6.299,37 | 6.039,40 | 6.099,39 | 33.403 | | 2001-07-20 | 00:00:00 | 6.119,39 | 6.419,36 | 6.119,39 | 6.299,37 | 46.005 | | 2001-07-23 | 00:00:00 | 6.419,36 | 6.429,36 | 6.099,39 | 6.199,38 | 69.607 | | 2001-07-24 | 00:00:00 | 6.199,38 | 6.649,33 | 6.199,38 | 6.479,35 | 478.748 | | 2001-07-25 | 00:00:00 | 6.499,35 | 6.829,32 | 6.499,35 | 6.729,33 | 330.633 | | 2001-07-26 | 00:00:00 | 6.859,31 | 6.989,30 | 6.719,33 | 6.799,32 | 209.321 | | 2001-07-27 | 00:00:00 | 6.799,32 | 6.939,31 | 6.689,33 | 6.779,32 | 83.908 | | 2001-07-30 | 00:00:00 | 6.899,31 | 6.899,31 | 6.399,36 | 6.519,35 | 93.109 | | 2001-07-31 | 00:00:00 | 6.509,35 | 6.689,33 | 6.409,36 | 6.539,35 | 108.411 | | 2001-08-01 | 00:00:00 | 6.699,33 | 6.549,35 | 6.349,37 | 6.359,36 | 265.026 | | 2001-08-02 | 00:00:00 | 6.359,36 | 6.389,36 | 6.099,39 | 6.269,37 | 133.513 | | 2001-08-03 | 00:00:00 | 6.299,37 | 6.379,36 | 6.149,39 | 6.249,38 | 42.404 | | 2001-08-06 | 00:00:00 | 6.349,37 | 6.599,34 | 6.349,37 | 6.479,35 | 75.808 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
