(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-06 | 00:00:00 | 6.349,37 | 6.599,34 | 6.349,37 | 6.479,35 | 75.808 | | 2001-08-07 | 00:00:00 | 6.659,33 | 6.659,33 | 6.309,37 | 6.309,37 | 75.908 | | 2001-08-08 | 00:00:00 | 6.439,36 | 6.549,35 | 6.399,36 | 6.489,35 | 89.509 | | 2001-08-09 | 00:00:00 | 6.499,35 | 6.659,33 | 6.269,37 | 6.339,37 | 110.111 | | 2001-08-10 | 00:00:00 | 6.399,36 | 6.639,34 | 6.269,37 | 6.559,34 | 93.809 | | 2001-08-13 | 00:00:00 | 6.499,35 | 6.669,33 | 6.449,35 | 6.669,33 | 98.210 | | 2001-08-14 | 00:00:00 | 6.449,35 | 6.629,34 | 6.449,35 | 6.629,34 | 52.505 | | 2001-08-15 | 00:00:00 | 6.549,35 | 6.899,31 | 6.499,35 | 6.649,33 | 294.529 | | 2001-08-16 | 00:00:00 | 6.609,34 | 6.799,32 | 6.609,34 | 6.799,32 | 127.913 | | 2001-08-17 | 00:00:00 | 6.549,35 | 6.979,30 | 6.349,37 | 6.749,33 | 276.928 | | 2001-08-20 | 00:00:00 | 6.849,31 | 6.849,31 | 6.559,34 | 6.609,34 | 131.613 | | 2001-08-21 | 00:00:00 | 6.849,31 | 6.889,31 | 6.509,35 | 6.549,35 | 196.520 | | 2001-08-22 | 00:00:00 | 6.819,32 | 6.819,32 | 6.169,38 | 6.249,38 | 349.635 | | 2001-08-23 | 00:00:00 | 6.279,37 | 6.499,35 | 6.129,39 | 6.329,37 | 138.214 | | 2001-08-24 | 00:00:00 | 6.449,35 | 6.589,34 | 6.329,37 | 6.529,35 | 80.208 | | 2001-08-27 | 00:00:00 | 6.589,34 | 6.669,33 | 6.159,38 | 6.269,37 | 190.919 | | 2001-08-28 | 00:00:00 | 6.389,36 | 6.389,36 | 6.149,39 | 6.369,36 | 285.929 | | 2001-08-29 | 00:00:00 | 6.459,35 | 6.699,33 | 6.349,37 | 6.579,34 | 134.213 | | 2001-08-30 | 00:00:00 | 6.579,34 | 6.749,33 | 6.299,37 | 6.449,35 | 160.516 | | 2001-08-31 | 00:00:00 | 6.289,37 | 6.599,34 | 6.229,38 | 6.599,34 | 289.229 | | 2001-09-03 | 00:00:00 | 6.459,35 | 6.579,34 | 6.399,36 | 6.579,34 | 165.117 | | 2001-09-04 | 00:00:00 | 6.599,34 | 6.799,32 | 6.509,35 | 6.689,33 | 187.519 | | 2001-09-05 | 00:00:00 | 6.499,35 | 6.849,31 | 6.459,35 | 6.849,31 | 188.319 | | 2001-09-06 | 00:00:00 | 6.749,33 | 6.839,32 | 6.489,35 | 6.489,35 | 65.607 | | 2001-09-10 | 00:00:00 | 6.209,38 | 6.599,34 | 5.599,44 | 5.939,41 | 138.014 | | 2001-09-11 | 00:00:00 | 5.999,40 | 5.999,40 | 4.999,50 | 5.149,48 | 31.503 | | 2001-09-12 | 00:00:00 | 5.099,49 | 5.649,44 | 4.999,50 | 5.309,47 | 230.423 | | 2001-09-13 | 00:00:00 | 5.449,46 | 5.449,46 | 4.899,51 | 4.999,50 | 227.923 | | 2001-09-14 | 00:00:00 | 5.089,49 | 5.089,49 | 4.159,58 | 4.329,57 | 473.747 | | 2001-09-17 | 00:00:00 | 4.399,56 | 4.579,54 | 4.249,58 | 4.299,57 | 257.926 | | 2001-09-18 | 00:00:00 | 4.329,57 | 4.399,56 | 4.209,58 | 4.309,57 | 142.814 | | 2001-09-19 | 00:00:00 | 4.389,56 | 4.599,54 | 4.349,56 | 4.549,54 | 156.616 | | 2001-09-20 | 00:00:00 | 4.499,55 | 4.699,53 | 4.419,56 | 4.699,53 | 89.209 | | 2001-09-21 | 00:00:00 | 4.579,54 | 4.579,54 | 4.209,58 | 4.469,55 | 210.021 | | 2001-09-25 | 00:00:00 | 4.899,51 | 4.899,51 | 4.509,55 | 4.899,51 | 100.610 | | 2001-09-26 | 00:00:00 | 4.699,53 | 4.939,51 | 4.519,55 | 4.719,53 | 259.126 | | 2001-09-27 | 00:00:00 | 4.699,53 | 4.939,51 | 4.519,55 | 4.719,53 | 259.126 | | 2001-09-28 | 00:00:00 | 4.739,53 | 4.739,53 | 4.529,55 | 4.589,54 | 84.808 | | 2001-10-01 | 00:00:00 | 4.499,55 | 4.499,55 | 4.299,57 | 4.299,57 | 111.811 | | 2001-10-02 | 00:00:00 | 4.349,56 | 4.399,56 | 4.209,58 | 4.209,58 | 112.411 | | 2001-10-03 | 00:00:00 | 4.129,59 | 4.229,58 | 4.039,60 | 4.079,59 | 202.020 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
