(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 | | 2002-07-25 | 00:00:00 | 5.559,44 | 5.679,43 | 5.149,48 | 5.569,44 | 119.212 | | 2002-07-26 | 00:00:00 | 5.589,44 | 5.589,44 | 5.079,49 | 5.169,48 | 75.008 | | 2002-07-29 | 00:00:00 | 5.109,49 | 5.649,44 | 5.069,49 | 5.399,46 | 146.615 | | 2002-07-30 | 00:00:00 | 5.199,48 | 5.599,44 | 5.149,48 | 5.319,47 | 172.917 | | 2002-07-31 | 00:00:00 | 5.399,46 | 5.459,45 | 5.209,48 | 5.209,48 | 150.115 | | 2002-08-01 | 00:00:00 | 5.289,47 | 5.439,46 | 5.149,48 | 5.429,46 | 145.115 | | 2002-08-02 | 00:00:00 | 5.449,46 | 5.539,45 | 5.349,46 | 5.499,45 | 80.308 | | 2002-08-05 | 00:00:00 | 5.259,47 | 5.309,47 | 5.199,48 | 5.199,48 | 31.303 | | 2002-08-06 | 00:00:00 | 5.319,47 | 5.489,45 | 5.249,48 | 5.349,46 | 64.506 | | 2002-08-07 | 00:00:00 | 5.319,47 | 5.579,44 | 5.209,48 | 5.579,44 | 114.111 | | 2002-08-08 | 00:00:00 | 5.749,43 | 5.889,41 | 5.709,43 | 5.789,42 | 163.316 | | 2002-08-09 | 00:00:00 | 5.749,43 | 5.749,43 | 5.419,46 | 5.429,46 | 64.306 | | 2002-08-12 | 00:00:00 | 5.589,44 | 5.589,44 | 5.269,47 | 5.269,47 | 52.205 | | 2002-08-13 | 00:00:00 | 5.339,47 | 5.669,43 | 5.309,47 | 5.349,46 | 126.113 | | 2002-08-14 | 00:00:00 | 5.589,44 | 5.589,44 | 5.109,49 | 5.379,46 | 328.933 | | 2002-08-15 | 00:00:00 | 5.199,48 | 5.489,45 | 5.059,49 | 5.109,49 | 119.312 | | 2002-08-16 | 00:00:00 | 5.209,48 | 5.529,45 | 5.199,48 | 5.499,45 | 255.426 | | 2002-08-19 | 00:00:00 | 5.499,45 | 5.549,44 | 5.349,46 | 5.499,45 | 38.104 | | 2002-08-20 | 00:00:00 | 5.349,46 | 5.699,43 | 5.349,46 | 5.539,45 | 141.314 | | 2002-08-21 | 00:00:00 | 5.669,43 | 5.969,40 | 5.669,43 | 5.849,42 | 305.631 | | 2002-08-22 | 00:00:00 | 5.899,41 | 5.899,41 | 5.739,43 | 5.899,41 | 162.416 | | 2002-08-23 | 00:00:00 | 5.889,41 | 5.989,40 | 5.599,44 | 5.789,42 | 223.722 | | 2002-08-26 | 00:00:00 | 5.899,41 | 5.939,41 | 5.699,43 | 5.739,43 | 163.716 | | 2002-08-27 | 00:00:00 | 5.849,42 | 5.849,42 | 5.549,44 | 5.689,43 | 224.022 | | 2002-08-28 | 00:00:00 | 5.809,42 | 5.929,41 | 5.609,44 | 5.819,42 | 167.217 | | 2002-08-29 | 00:00:00 | 5.669,43 | 5.899,41 | 5.659,43 | 5.789,42 | 191.819 | | 2002-08-30 | 00:00:00 | 5.719,43 | 5.969,40 | 5.399,46 | 5.499,45 | 391.439 | | 2002-09-02 | 00:00:00 | 5.599,44 | 5.619,44 | 5.509,45 | 5.509,45 | 89.609 | | 2002-09-03 | 00:00:00 | 5.489,45 | 5.489,45 | 5.309,47 | 5.329,47 | 140.014 | | 2002-09-04 | 00:00:00 | 5.329,47 | 5.399,46 | 5.259,47 | 5.299,47 | 157.216 | | 2002-09-05 | 00:00:00 | 5.289,47 | 5.349,46 | 5.179,48 | 5.289,47 | 209.521 | | 2002-09-06 | 00:00:00 | 5.249,48 | 5.299,47 | 5.149,48 | 5.149,48 | 104.410 | | 2002-09-09 | 00:00:00 | 5.229,48 | 5.229,48 | 5.139,49 | 5.209,48 | 30.203 | | 2002-09-10 | 00:00:00 | 5.239,48 | 5.289,47 | 5.169,48 | 5.269,47 | 106.911 | | 2002-09-11 | 00:00:00 | 5.369,46 | 5.449,46 | 5.299,47 | 5.319,47 | 134.713 | | 2002-09-12 | 00:00:00 | 5.399,46 | 5.549,44 | 5.209,48 | 5.529,45 | 275.628 | | 2002-09-13 | 00:00:00 | 5.459,45 | 5.599,44 | 5.449,46 | 5.509,45 | 176.418 | | 2002-09-16 | 00:00:00 | 5.589,44 | 5.589,44 | 5.259,47 | 5.259,47 | 84.108 | | 2002-09-17 | 00:00:00 | 5.429,46 | 5.439,46 | 5.179,48 | 5.189,48 | 52.305 | | 2002-09-18 | 00:00:00 | 5.159,48 | 5.199,48 | 5.079,49 | 5.099,49 | 211.121 | | 2002-09-19 | 00:00:00 | 5.199,48 | 5.289,47 | 5.149,48 | 5.209,48 | 28.603 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
