(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 7.199,28 | 7.579,24 | 7.149,29 | 7.459,25 | 171.717 | 2002-04-02 | 00:00:00 | 7.459,25 | 7.479,25 | 7.249,27 | 7.249,27 | 62.606 | 2002-04-03 | 00:00:00 | 7.259,27 | 7.349,27 | 7.149,29 | 7.229,28 | 125.813 | 2002-04-04 | 00:00:00 | 7.259,27 | 7.489,25 | 7.259,27 | 7.479,25 | 53.105 | 2002-04-05 | 00:00:00 | 7.439,26 | 7.459,25 | 7.259,27 | 7.299,27 | 81.508 | 2002-04-08 | 00:00:00 | 7.199,28 | 7.309,27 | 7.139,29 | 7.149,29 | 28.703 | 2002-04-09 | 00:00:00 | 7.149,29 | 7.299,27 | 7.149,29 | 7.299,27 | 8.901 | 2002-04-10 | 00:00:00 | 7.299,27 | 7.599,24 | 7.249,27 | 7.399,26 | 86.609 | 2002-04-11 | 00:00:00 | 7.499,25 | 7.549,25 | 7.369,26 | 7.369,26 | 94.809 | 2002-04-12 | 00:00:00 | 7.529,25 | 7.779,22 | 7.439,26 | 7.749,23 | 121.612 | 2002-04-15 | 00:00:00 | 7.689,23 | 7.689,23 | 7.249,27 | 7.299,27 | 211.421 | 2002-04-16 | 00:00:00 | 7.389,26 | 7.469,25 | 7.359,26 | 7.419,26 | 65.807 | 2002-04-17 | 00:00:00 | 7.399,26 | 7.489,25 | 7.259,27 | 7.319,27 | 413.241 | 2002-04-18 | 00:00:00 | 7.279,27 | 7.279,27 | 7.099,29 | 7.179,28 | 261.026 | 2002-04-19 | 00:00:00 | 7.229,28 | 7.339,27 | 7.119,29 | 7.199,28 | 136.014 | 2002-04-22 | 00:00:00 | 7.249,27 | 7.249,27 | 6.909,31 | 7.079,29 | 249.425 | 2002-04-23 | 00:00:00 | 7.139,29 | 7.139,29 | 6.879,31 | 6.929,31 | 133.113 | 2002-04-24 | 00:00:00 | 6.999,30 | 7.149,29 | 6.999,30 | 7.019,30 | 206.021 | 2002-04-25 | 00:00:00 | 6.999,30 | 6.999,30 | 6.849,31 | 6.949,31 | 187.519 | 2002-04-26 | 00:00:00 | 6.949,31 | 6.949,31 | 6.659,33 | 6.689,33 | 188.319 | 2002-04-29 | 00:00:00 | 6.709,33 | 6.799,32 | 6.379,36 | 6.399,36 | 82.708 | 2002-04-30 | 00:00:00 | 6.399,36 | 6.449,35 | 6.229,38 | 6.299,37 | 264.526 | 2002-05-02 | 00:00:00 | 6.289,37 | 6.289,37 | 5.799,42 | 5.839,42 | 257.826 | 2002-05-03 | 00:00:00 | 5.999,40 | 5.999,40 | 5.699,43 | 5.859,41 | 106.711 | 2002-05-06 | 00:00:00 | 5.849,42 | 5.949,41 | 5.649,44 | 5.949,41 | 87.209 | 2002-05-07 | 00:00:00 | 5.949,41 | 6.139,39 | 5.899,41 | 6.039,40 | 132.613 | 2002-05-08 | 00:00:00 | 6.119,39 | 6.179,38 | 5.949,41 | 6.049,40 | 74.807 | 2002-05-09 | 00:00:00 | 6.089,39 | 6.089,39 | 5.599,44 | 5.599,44 | 87.109 | 2002-05-10 | 00:00:00 | 5.519,45 | 6.069,39 | 5.519,45 | 6.049,40 | 92.609 | 2002-05-13 | 00:00:00 | 6.049,40 | 6.049,40 | 5.789,42 | 5.869,41 | 26.503 | 2002-05-14 | 00:00:00 | 5.959,40 | 6.339,37 | 5.899,41 | 6.199,38 | 146.015 | 2002-05-15 | 00:00:00 | 6.189,38 | 6.479,35 | 5.999,40 | 6.069,39 | 161.416 | 2002-05-16 | 00:00:00 | 6.149,39 | 6.389,36 | 6.079,39 | 6.139,39 | 134.513 | 2002-05-17 | 00:00:00 | 6.119,39 | 6.149,39 | 5.979,40 | 5.979,40 | 186.219 | 2002-05-20 | 00:00:00 | 5.979,40 | 6.089,39 | 5.949,41 | 6.019,40 | 45.905 | 2002-05-21 | 00:00:00 | 5.999,40 | 6.049,40 | 5.919,41 | 5.969,40 | 62.206 | 2002-05-22 | 00:00:00 | 5.999,40 | 6.089,39 | 5.699,43 | 5.769,42 | 129.713 | 2002-05-23 | 00:00:00 | 5.769,42 | 6.179,38 | 5.749,43 | 6.099,39 | 155.416 | 2002-05-24 | 00:00:00 | 6.179,38 | 6.199,38 | 6.019,40 | 6.129,39 | 53.205 | 2002-05-27 | 00:00:00 | 6.149,39 | 6.439,36 | 6.149,39 | 6.349,37 | 133.213 | 2002-05-28 | 00:00:00 | 6.449,35 | 6.549,35 | 6.299,37 | 6.479,35 | 267.927 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|