(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 5.199,48 | 5.289,47 | 5.149,48 | 5.209,48 | 28.603 | | 2002-09-20 | 00:00:00 | 5.229,48 | 5.349,46 | 5.209,48 | 5.269,47 | 33.203 | | 2002-09-23 | 00:00:00 | 5.159,48 | 5.249,48 | 5.049,50 | 5.249,48 | 68.907 | | 2002-09-24 | 00:00:00 | 5.199,48 | 5.429,46 | 5.149,48 | 5.239,48 | 166.617 | | 2002-09-25 | 00:00:00 | 5.399,46 | 5.449,46 | 5.349,46 | 5.379,46 | 109.411 | | 2002-09-26 | 00:00:00 | 5.429,46 | 5.439,46 | 5.209,48 | 5.209,48 | 28.103 | | 2002-09-27 | 00:00:00 | 5.209,48 | 5.289,47 | 5.099,49 | 5.109,49 | 119.212 | | 2002-09-30 | 00:00:00 | 5.099,49 | 5.099,49 | 4.939,51 | 4.939,51 | 79.208 | | 2002-10-01 | 00:00:00 | 5.009,50 | 5.059,49 | 4.939,51 | 5.049,50 | 170.517 | | 2002-10-02 | 00:00:00 | 5.099,49 | 5.179,48 | 4.969,50 | 4.969,50 | 101.710 | | 2002-10-03 | 00:00:00 | 5.019,50 | 5.199,48 | 4.999,50 | 5.199,48 | 166.617 | | 2002-10-04 | 00:00:00 | 5.059,49 | 5.119,49 | 5.019,50 | 5.029,50 | 93.109 | | 2002-10-07 | 00:00:00 | 5.059,49 | 5.119,49 | 4.949,50 | 4.949,50 | 38.304 | | 2002-10-08 | 00:00:00 | 4.959,50 | 4.999,50 | 4.869,51 | 4.909,51 | 100.410 | | 2002-10-09 | 00:00:00 | 4.869,51 | 5.049,50 | 4.869,51 | 4.999,50 | 90.009 | | 2002-10-10 | 00:00:00 | 5.049,50 | 5.099,49 | 4.999,50 | 5.079,49 | 97.110 | | 2002-10-11 | 00:00:00 | 5.089,49 | 5.149,48 | 5.079,49 | 5.079,49 | 129.013 | | 2002-10-14 | 00:00:00 | 5.179,48 | 5.179,48 | 4.799,52 | 4.799,52 | 69.807 | | 2002-10-15 | 00:00:00 | 4.899,51 | 4.949,50 | 4.689,53 | 4.899,51 | 130.613 | | 2002-10-16 | 00:00:00 | 4.699,53 | 4.939,51 | 4.649,54 | 4.699,53 | 143.114 | | 2002-10-17 | 00:00:00 | 4.799,52 | 4.999,50 | 4.799,52 | 4.969,50 | 159.016 | | 2002-10-18 | 00:00:00 | 4.949,50 | 5.149,48 | 4.949,50 | 5.149,48 | 99.110 | | 2002-10-21 | 00:00:00 | 5.199,48 | 5.199,48 | 5.099,49 | 5.099,49 | 76.908 | | 2002-10-22 | 00:00:00 | 5.109,49 | 5.219,48 | 5.079,49 | 5.199,48 | 104.510 | | 2002-10-23 | 00:00:00 | 5.199,48 | 5.379,46 | 5.109,49 | 5.379,46 | 176.318 | | 2002-10-24 | 00:00:00 | 5.209,48 | 5.379,46 | 5.069,49 | 5.189,48 | 160.516 | | 2002-10-25 | 00:00:00 | 5.189,48 | 5.389,46 | 5.069,49 | 5.299,47 | 84.008 | | 2002-10-28 | 00:00:00 | 5.349,46 | 5.349,46 | 5.079,49 | 5.109,49 | 92.309 | | 2002-10-29 | 00:00:00 | 4.999,50 | 4.999,50 | 4.849,52 | 4.999,50 | 129.213 | | 2002-10-30 | 00:00:00 | 5.099,49 | 5.179,48 | 4.999,50 | 5.099,49 | 114.511 | | 2002-10-31 | 00:00:00 | 5.099,49 | 5.169,48 | 4.999,50 | 5.139,49 | 240.724 | | 2002-11-01 | 00:00:00 | 5.179,48 | 5.479,45 | 5.179,48 | 5.439,46 | 442.144 | | 2002-11-04 | 00:00:00 | 5.439,46 | 5.569,44 | 5.149,48 | 5.149,48 | 129.213 | | 2002-11-05 | 00:00:00 | 5.199,48 | 5.299,47 | 5.199,48 | 5.289,47 | 54.305 | | 2002-11-06 | 00:00:00 | 5.209,48 | 5.209,48 | 4.999,50 | 5.049,50 | 229.823 | | 2002-11-07 | 00:00:00 | 5.099,49 | 5.149,48 | 4.949,50 | 5.109,49 | 178.718 | | 2002-11-08 | 00:00:00 | 5.179,48 | 5.179,48 | 5.029,50 | 5.029,50 | 78.408 | | 2002-11-11 | 00:00:00 | 5.059,49 | 5.129,49 | 5.039,50 | 5.049,50 | 73.407 | | 2002-11-12 | 00:00:00 | 5.039,50 | 5.069,49 | 4.899,51 | 4.989,50 | 252.125 | | 2002-11-13 | 00:00:00 | 4.999,50 | 5.049,50 | 4.849,52 | 4.999,50 | 143.414 | | 2002-11-14 | 00:00:00 | 5.009,50 | 5.199,48 | 4.999,50 | 5.199,48 | 103.110 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
