(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 5.949,41 | 6.499,35 | 5.949,41 | 6.219,38 | 204.120 | | 2001-12-04 | 00:00:00 | 6.399,36 | 6.399,36 | 6.049,40 | 6.049,40 | 176.118 | | 2001-12-05 | 00:00:00 | 6.099,39 | 6.389,36 | 5.999,40 | 6.169,38 | 98.210 | | 2001-12-06 | 00:00:00 | 6.059,39 | 6.279,37 | 6.059,39 | 6.159,38 | 104.710 | | 2001-12-07 | 00:00:00 | 6.299,37 | 6.469,35 | 6.099,39 | 6.199,38 | 175.018 | | 2001-12-10 | 00:00:00 | 6.099,39 | 6.319,37 | 6.099,39 | 6.299,37 | 145.515 | | 2001-12-11 | 00:00:00 | 6.299,37 | 6.399,36 | 6.199,38 | 6.399,36 | 167.117 | | 2001-12-12 | 00:00:00 | 6.349,37 | 6.699,33 | 6.259,37 | 6.609,34 | 452.245 | | 2001-12-13 | 00:00:00 | 6.609,34 | 6.629,34 | 6.349,37 | 6.359,36 | 158.616 | | 2001-12-14 | 00:00:00 | 6.359,36 | 6.359,36 | 6.099,39 | 6.199,38 | 137.914 | | 2001-12-17 | 00:00:00 | 6.349,37 | 6.349,37 | 6.199,38 | 6.289,37 | 67.307 | | 2001-12-18 | 00:00:00 | 6.349,37 | 6.549,35 | 6.349,37 | 6.399,36 | 121.912 | | 2001-12-19 | 00:00:00 | 6.459,35 | 6.459,35 | 6.109,39 | 6.109,39 | 188.319 | | 2001-12-20 | 00:00:00 | 6.059,39 | 6.239,38 | 5.949,41 | 5.999,40 | 129.613 | | 2001-12-21 | 00:00:00 | 6.029,40 | 6.449,35 | 6.029,40 | 6.349,37 | 71.907 | | 2001-12-24 | 00:00:00 | 6.349,37 | 6.349,37 | 6.349,37 | 6.349,37 | 0 | | 2001-12-25 | 00:00:00 | 6.349,37 | 6.349,37 | 6.349,37 | 6.349,37 | 0 | | 2001-12-26 | 00:00:00 | 6.439,36 | 6.549,35 | 6.289,37 | 6.289,37 | 122.712 | | 2001-12-27 | 00:00:00 | 6.549,35 | 6.549,35 | 6.389,36 | 6.479,35 | 245.825 | | 2001-12-28 | 00:00:00 | 6.569,34 | 6.679,33 | 6.299,37 | 6.499,35 | 283.128 | | 2001-12-31 | 00:00:00 | 6.499,35 | 6.499,35 | 6.499,35 | 6.499,35 | 0 | | 2002-01-01 | 00:00:00 | 6.499,35 | 6.499,35 | 6.499,35 | 6.499,35 | 0 | | 2002-01-02 | 00:00:00 | 6.699,33 | 6.699,33 | 6.459,35 | 6.699,33 | 198.920 | | 2002-01-03 | 00:00:00 | 6.759,32 | 6.999,30 | 6.649,33 | 6.939,31 | 405.941 | | 2002-01-04 | 00:00:00 | 6.849,31 | 7.049,29 | 6.719,33 | 6.899,31 | 196.520 | | 2002-01-07 | 00:00:00 | 6.749,33 | 6.899,31 | 6.599,34 | 6.649,33 | 210.321 | | 2002-01-08 | 00:00:00 | 6.649,33 | 6.649,33 | 6.509,35 | 6.539,35 | 244.624 | | 2002-01-09 | 00:00:00 | 6.549,35 | 6.639,34 | 6.459,35 | 6.629,34 | 261.926 | | 2002-01-10 | 00:00:00 | 6.549,35 | 6.599,34 | 6.349,37 | 6.469,35 | 160.216 | | 2002-01-11 | 00:00:00 | 6.449,35 | 6.869,31 | 6.449,35 | 6.659,33 | 160.416 | | 2002-01-14 | 00:00:00 | 6.509,35 | 6.659,33 | 6.499,35 | 6.509,35 | 84.808 | | 2002-01-15 | 00:00:00 | 6.549,35 | 6.899,31 | 6.549,35 | 6.599,34 | 224.822 | | 2002-01-16 | 00:00:00 | 6.699,33 | 6.799,32 | 6.599,34 | 6.689,33 | 145.915 | | 2002-01-17 | 00:00:00 | 6.779,32 | 6.949,31 | 6.779,32 | 6.849,31 | 138.914 | | 2002-01-18 | 00:00:00 | 6.849,31 | 7.089,29 | 6.849,31 | 7.089,29 | 157.516 | | 2002-01-21 | 00:00:00 | 6.999,30 | 6.999,30 | 6.799,32 | 6.799,32 | 88.209 | | 2002-01-22 | 00:00:00 | 6.859,31 | 6.859,31 | 6.599,34 | 6.699,33 | 167.017 | | 2002-01-23 | 00:00:00 | 6.899,31 | 7.079,29 | 6.799,32 | 6.999,30 | 294.529 | | 2002-01-24 | 00:00:00 | 6.999,30 | 7.149,29 | 6.949,31 | 7.109,29 | 108.311 | | 2002-01-28 | 00:00:00 | 6.949,31 | 7.049,29 | 6.779,32 | 6.779,32 | 75.408 | | 2002-01-29 | 00:00:00 | 6.829,32 | 7.019,30 | 6.779,32 | 6.889,31 | 310.831 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
