(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 5.009,50 | 5.199,48 | 4.999,50 | 5.199,48 | 103.110 | 2002-11-18 | 00:00:00 | 5.249,48 | 5.249,48 | 5.169,48 | 5.199,48 | 91.209 | 2002-11-19 | 00:00:00 | 5.199,48 | 5.329,47 | 5.129,49 | 5.319,47 | 140.114 | 2002-11-20 | 00:00:00 | 5.339,47 | 5.439,46 | 5.309,47 | 5.399,46 | 214.321 | 2002-11-21 | 00:00:00 | 5.439,46 | 5.479,45 | 5.209,48 | 5.279,47 | 135.114 | 2002-11-22 | 00:00:00 | 5.249,48 | 5.319,47 | 5.159,48 | 5.199,48 | 97.010 | 2002-11-25 | 00:00:00 | 5.219,48 | 5.389,46 | 5.199,48 | 5.249,48 | 92.909 | 2002-11-26 | 00:00:00 | 5.259,47 | 5.299,47 | 5.129,49 | 5.169,48 | 127.113 | 2002-11-27 | 00:00:00 | 5.309,47 | 5.309,47 | 5.189,48 | 5.249,48 | 106.511 | 2002-11-28 | 00:00:00 | 5.199,48 | 5.329,47 | 5.159,48 | 5.209,48 | 73.907 | 2002-11-29 | 00:00:00 | 5.249,48 | 5.299,47 | 5.199,48 | 5.209,48 | 153.915 | 2002-12-02 | 00:00:00 | 5.249,48 | 5.289,47 | 5.149,48 | 5.199,48 | 348.235 | 2002-12-03 | 00:00:00 | 5.239,48 | 5.259,47 | 5.079,49 | 5.249,48 | 116.012 | 2002-12-04 | 00:00:00 | 5.279,47 | 5.299,47 | 5.099,49 | 5.259,47 | 82.808 | 2002-12-05 | 00:00:00 | 5.149,48 | 5.209,48 | 5.049,50 | 5.099,49 | 120.212 | 2002-12-06 | 00:00:00 | 5.099,49 | 5.149,48 | 5.069,49 | 5.139,49 | 53.105 | 2002-12-09 | 00:00:00 | 5.119,49 | 5.149,48 | 5.029,50 | 5.029,50 | 53.905 | 2002-12-10 | 00:00:00 | 5.179,48 | 5.179,48 | 5.049,50 | 5.099,49 | 52.305 | 2002-12-11 | 00:00:00 | 5.189,48 | 5.339,47 | 5.139,49 | 5.299,47 | 136.114 | 2002-12-12 | 00:00:00 | 5.299,47 | 5.349,46 | 5.199,48 | 5.299,47 | 116.912 | 2002-12-13 | 00:00:00 | 5.299,47 | 5.379,46 | 5.199,48 | 5.199,48 | 151.715 | 2002-12-16 | 00:00:00 | 5.369,46 | 5.449,46 | 5.299,47 | 5.449,46 | 185.619 | 2002-12-17 | 00:00:00 | 5.489,45 | 5.639,44 | 5.489,45 | 5.539,45 | 246.925 | 2002-12-18 | 00:00:00 | 5.579,44 | 5.699,43 | 5.399,46 | 5.689,43 | 332.833 | 2002-12-19 | 00:00:00 | 5.769,42 | 5.799,42 | 5.699,43 | 5.709,43 | 111.111 | 2002-12-20 | 00:00:00 | 5.749,43 | 6.069,39 | 5.749,43 | 5.999,40 | 258.326 | 2002-12-23 | 00:00:00 | 5.999,40 | 6.049,40 | 5.899,41 | 5.949,41 | 140.414 | 2002-12-26 | 00:00:00 | 5.979,40 | 6.099,39 | 5.949,41 | 6.049,40 | 111.811 | 2002-12-27 | 00:00:00 | 5.649,44 | 5.799,42 | 5.649,44 | 5.749,43 | 65.207 | 2002-12-30 | 00:00:00 | 5.799,42 | 5.949,41 | 5.609,44 | 5.609,44 | 112.611 | 2003-01-02 | 00:00:00 | 5.679,43 | 5.859,41 | 5.679,43 | 5.849,42 | 41.304 | 2003-01-03 | 00:00:00 | 5.949,41 | 5.949,41 | 5.749,43 | 5.769,42 | 88.909 | 2003-01-06 | 00:00:00 | 5.799,42 | 6.099,39 | 5.799,42 | 5.999,40 | 136.114 | 2003-01-07 | 00:00:00 | 6.009,40 | 6.069,39 | 5.959,40 | 6.059,39 | 167.317 | 2003-01-08 | 00:00:00 | 5.999,40 | 5.999,40 | 5.899,41 | 5.939,41 | 31.603 | 2003-01-09 | 00:00:00 | 5.949,41 | 5.989,40 | 5.909,41 | 5.949,41 | 82.508 | 2003-01-10 | 00:00:00 | 5.989,40 | 6.129,39 | 5.959,40 | 6.109,39 | 100.910 | 2003-01-13 | 00:00:00 | 5.919,41 | 6.129,39 | 5.909,41 | 6.049,40 | 83.608 | 2003-01-14 | 00:00:00 | 6.089,39 | 6.089,39 | 5.989,40 | 6.019,40 | 48.405 | 2003-01-15 | 00:00:00 | 5.999,40 | 6.049,40 | 5.899,41 | 6.029,40 | 172.917 | 2003-01-16 | 00:00:00 | 5.959,40 | 6.149,39 | 5.919,41 | 5.929,41 | 208.521 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|