(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 9.499,05 | 9.649,04 | 9.499,05 | 9.499,05 | 37.604 | | 2000-02-29 | 00:00:00 | 9.649,04 | 9.999,00 | 9.499,05 | 9.499,05 | 39.804 | | 2000-03-01 | 00:00:00 | 9.099,09 | 9.649,04 | 8.599,14 | 9.499,05 | 274.127 | | 2000-03-02 | 00:00:00 | 9.299,07 | 9.399,06 | 8.899,11 | 8.989,10 | 118.012 | | 2000-03-03 | 00:00:00 | 8.999,10 | 9.499,05 | 8.899,11 | 9.499,05 | 123.912 | | 2000-03-06 | 00:00:00 | 9.499,05 | 9.499,05 | 9.499,05 | 9.499,05 | 0 | | 2000-03-07 | 00:00:00 | 9.499,05 | 9.499,05 | 9.499,05 | 9.499,05 | 0 | | 2000-03-08 | 00:00:00 | 9.489,05 | 9.999,00 | 9.379,06 | 9.499,05 | 71.907 | | 2000-03-09 | 00:00:00 | 9.699,03 | 9.999,00 | 9.599,04 | 9.869,01 | 86.709 | | 2000-03-10 | 00:00:00 | 9.899,01 | 9.899,01 | 9.399,06 | 9.679,03 | 110.811 | | 2000-03-13 | 00:00:00 | 9.679,03 | 9.679,03 | 9.679,03 | 9.679,03 | 0 | | 2000-03-14 | 00:00:00 | 9.219,08 | 9.249,08 | 8.899,11 | 8.899,11 | 35.604 | | 2000-03-15 | 00:00:00 | 9.339,07 | 9.339,07 | 8.499,15 | 8.749,12 | 39.004 | | 2000-03-16 | 00:00:00 | 8.999,10 | 9.099,09 | 8.899,11 | 9.039,10 | 54.905 | | 2000-03-17 | 00:00:00 | 9.049,09 | 9.799,02 | 9.049,09 | 9.699,03 | 70.907 | | 2000-03-20 | 00:00:00 | 9.699,03 | 9.749,03 | 9.499,05 | 9.599,04 | 132.113 | | 2000-03-21 | 00:00:00 | 9.689,03 | 10.598,90 | 9.599,04 | 10.449,00 | 216.822 | | 2000-03-22 | 00:00:00 | 10.499,00 | 10.898,90 | 10.499,00 | 10.678,90 | 151.115 | | 2000-03-23 | 00:00:00 | 10.499,00 | 10.848,90 | 10.499,00 | 10.698,90 | 85.909 | | 2000-03-24 | 00:00:00 | 10.698,90 | 10.788,90 | 9.999,00 | 10.199,00 | 61.906 | | 2000-03-27 | 00:00:00 | 10.199,00 | 10.499,00 | 9.499,05 | 9.679,03 | 73.307 | | 2000-03-28 | 00:00:00 | 9.699,03 | 9.789,02 | 9.529,05 | 9.779,02 | 163.916 | | 2000-03-29 | 00:00:00 | 9.899,01 | 9.899,01 | 8.999,10 | 9.199,08 | 115.212 | | 2000-03-30 | 00:00:00 | 9.199,08 | 9.249,08 | 8.899,11 | 9.199,08 | 44.804 | | 2000-03-31 | 00:00:00 | 9.299,07 | 9.549,04 | 8.999,10 | 9.549,04 | 34.003 | | 2000-04-03 | 00:00:00 | 9.589,04 | 9.589,04 | 8.799,12 | 8.899,11 | 53.305 | | 2000-04-04 | 00:00:00 | 8.999,10 | 9.099,09 | 8.149,19 | 8.399,16 | 92.409 | | 2000-04-05 | 00:00:00 | 8.599,14 | 8.599,14 | 7.899,21 | 8.159,18 | 224.422 | | 2000-04-06 | 00:00:00 | 8.199,18 | 8.489,15 | 7.899,21 | 8.019,20 | 95.410 | | 2000-04-07 | 00:00:00 | 8.699,13 | 8.699,13 | 8.349,17 | 8.409,16 | 86.609 | | 2000-04-10 | 00:00:00 | 8.399,16 | 8.399,16 | 7.999,20 | 8.049,20 | 35.004 | | 2000-04-11 | 00:00:00 | 8.039,20 | 8.039,20 | 7.799,22 | 7.799,22 | 96.110 | | 2000-04-12 | 00:00:00 | 7.899,21 | 8.389,16 | 7.699,23 | 8.249,17 | 167.617 | | 2000-04-13 | 00:00:00 | 8.039,20 | 8.179,18 | 7.699,23 | 7.699,23 | 31.603 | | 2000-04-14 | 00:00:00 | 7.649,23 | 7.649,23 | 6.799,32 | 6.899,31 | 148.115 | | 2000-04-17 | 00:00:00 | 6.899,31 | 6.899,31 | 6.149,39 | 6.549,35 | 106.811 | | 2000-04-18 | 00:00:00 | 6.659,33 | 6.939,31 | 6.559,34 | 6.789,32 | 204.420 | | 2000-04-19 | 00:00:00 | 7.179,28 | 7.179,28 | 6.659,33 | 6.799,32 | 110.411 | | 2000-04-20 | 00:00:00 | 6.889,31 | 6.899,31 | 6.699,33 | 6.799,32 | 33.203 | | 2000-04-21 | 00:00:00 | 6.799,32 | 6.799,32 | 6.799,32 | 6.799,32 | 0 | | 2000-04-24 | 00:00:00 | 6.599,34 | 6.849,31 | 6.509,35 | 6.509,35 | 40.604 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
