(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-14 | 00:00:00 | 68,80 | 68,80 | 66,53 | 67,70 | 331.200 | | 2018-05-15 | 00:00:00 | 67,34 | 67,34 | 63,72 | 65,68 | 945.500 | | 2018-05-16 | 00:00:00 | 65,29 | 66,46 | 64,82 | 66,34 | 480.200 | | 2018-05-17 | 00:00:00 | 65,84 | 65,84 | 64,10 | 64,20 | 371.400 | | 2018-05-18 | 00:00:00 | 64,95 | 64,95 | 62,76 | 64,18 | 346.500 | | 2018-05-21 | 00:00:00 | 64,22 | 66,00 | 64,05 | 65,01 | 306.900 | | 2018-05-22 | 00:00:00 | 64,66 | 67,37 | 64,66 | 67,06 | 195.100 | | 2018-05-23 | 00:00:00 | 67,06 | 67,06 | 65,13 | 65,46 | 363.400 | | 2018-05-24 | 00:00:00 | 64,71 | 65,60 | 64,08 | 64,60 | 506.100 | | 2018-05-25 | 00:00:00 | 64,65 | 65,89 | 64,39 | 65,31 | 311.300 | | 2018-05-28 | 00:00:00 | 65,72 | 65,72 | 63,09 | 63,95 | 146.600 | | 2018-05-29 | 00:00:00 | 63,76 | 64,47 | 63,18 | 63,98 | 421.700 | | 2018-05-30 | 00:00:00 | 63,33 | 63,65 | 63,33 | 63,65 | 400 | | 2018-06-01 | 00:00:00 | 66,50 | 67,75 | 64,63 | 67,00 | 399.400 | | 2018-06-04 | 00:00:00 | 68,39 | 69,09 | 67,51 | 68,91 | 638.700 | | 2018-06-05 | 00:00:00 | 70,00 | 72,10 | 69,00 | 69,71 | 826.700 | | 2018-06-06 | 00:00:00 | 65,00 | 65,46 | 63,55 | 64,60 | 565.700 | | 2018-06-07 | 00:00:00 | 64,50 | 64,50 | 62,53 | 62,80 | 691.200 | | 2018-06-08 | 00:00:00 | 63,01 | 63,44 | 60,34 | 61,14 | 709.500 | | 2018-06-11 | 00:00:00 | 60,64 | 61,67 | 59,91 | 60,00 | 488.500 | | 2018-06-12 | 00:00:00 | 59,91 | 60,13 | 59,24 | 60,06 | 353.400 | | 2018-06-13 | 00:00:00 | 60,28 | 61,64 | 59,66 | 59,91 | 422.300 | | 2018-06-14 | 00:00:00 | 60,16 | 61,48 | 58,96 | 59,90 | 491.400 | | 2018-06-15 | 00:00:00 | 59,90 | 60,09 | 58,68 | 59,80 | 230.100 | | 2018-06-18 | 00:00:00 | 59,78 | 59,78 | 58,23 | 59,20 | 232.500 | | 2018-06-19 | 00:00:00 | 58,99 | 60,92 | 58,99 | 60,61 | 800.700 | | 2018-06-20 | 00:00:00 | 60,70 | 61,39 | 59,97 | 61,28 | 449.800 | | 2018-06-21 | 00:00:00 | 61,20 | 61,20 | 59,17 | 59,24 | 194.400 | | 2018-06-22 | 00:00:00 | 59,63 | 59,68 | 58,66 | 59,55 | 243.500 | | 2018-06-25 | 00:00:00 | 59,89 | 59,89 | 59,01 | 59,15 | 283.500 | | 2018-06-26 | 00:00:00 | 59,17 | 59,45 | 58,76 | 59,14 | 153.300 | | 2018-06-27 | 00:00:00 | 59,49 | 59,49 | 58,03 | 58,62 | 166.300 | | 2018-06-28 | 00:00:00 | 58,62 | 59,03 | 57,10 | 57,61 | 418.600 | | 2018-06-29 | 00:00:00 | 58,00 | 58,57 | 56,31 | 58,00 | 687.200 | | 2018-07-02 | 00:00:00 | 58,35 | 58,99 | 57,34 | 58,34 | 390.900 | | 2018-07-03 | 00:00:00 | 58,31 | 59,00 | 58,31 | 58,79 | 277.400 | | 2018-07-04 | 00:00:00 | 58,14 | 59,99 | 58,14 | 59,22 | 278.300 | | 2018-07-05 | 00:00:00 | 59,50 | 59,80 | 58,80 | 59,04 | 156.400 | | 2018-07-06 | 00:00:00 | 58,90 | 59,76 | 58,77 | 59,40 | 114.700 | | 2018-07-09 | 00:00:00 | 59,40 | 59,40 | 59,40 | 59,40 | 0 | | 2018-07-10 | 00:00:00 | 59,70 | 60,14 | 59,12 | 59,22 | 170.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
