(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 | 2003-01-16 | 00:00:00 | 5.959,40 | 6.149,39 | 5.919,41 | 5.929,41 | 208.521 | 2003-01-17 | 00:00:00 | 5.899,41 | 5.909,41 | 5.839,42 | 5.869,41 | 26.003 | 2003-01-20 | 00:00:00 | 5.749,43 | 5.879,41 | 5.749,43 | 5.779,42 | 43.604 | 2003-01-21 | 00:00:00 | 5.779,42 | 5.779,42 | 5.659,43 | 5.679,43 | 52.805 | 2003-01-22 | 00:00:00 | 5.619,44 | 5.749,43 | 5.519,45 | 5.539,45 | 198.120 | 2003-01-23 | 00:00:00 | 5.619,44 | 5.649,44 | 5.479,45 | 5.589,44 | 79.508 | 2003-01-24 | 00:00:00 | 5.479,45 | 5.489,45 | 5.339,47 | 5.399,46 | 85.809 | 2003-01-27 | 00:00:00 | 5.349,46 | 5.349,46 | 5.189,48 | 5.189,48 | 141.814 | 2003-01-28 | 00:00:00 | 5.189,48 | 5.299,47 | 5.039,50 | 5.079,49 | 147.215 | 2003-01-29 | 00:00:00 | 5.149,48 | 5.309,47 | 5.069,49 | 5.309,47 | 74.107 | 2003-01-30 | 00:00:00 | 5.319,47 | 5.449,46 | 5.249,48 | 5.249,48 | 77.708 | 2003-01-31 | 00:00:00 | 5.299,47 | 5.469,45 | 5.299,47 | 5.349,46 | 52.205 | 2003-02-03 | 00:00:00 | 5.399,46 | 5.399,46 | 5.249,48 | 5.259,47 | 75.408 | 2003-02-04 | 00:00:00 | 5.249,48 | 5.349,46 | 5.159,48 | 5.179,48 | 53.305 | 2003-02-05 | 00:00:00 | 5.169,48 | 5.379,46 | 5.149,48 | 5.149,48 | 146.615 | 2003-02-06 | 00:00:00 | 5.149,48 | 5.239,48 | 5.119,49 | 5.189,48 | 49.905 | 2003-02-07 | 00:00:00 | 5.149,48 | 5.249,48 | 5.079,49 | 5.099,49 | 99.110 | 2003-02-10 | 00:00:00 | 5.099,49 | 5.199,48 | 5.069,49 | 5.109,49 | 50.705 | 2003-02-11 | 00:00:00 | 5.109,49 | 5.329,47 | 5.109,49 | 5.299,47 | 94.009 | 2003-02-12 | 00:00:00 | 5.249,48 | 5.329,47 | 5.119,49 | 5.209,48 | 71.407 | 2003-02-13 | 00:00:00 | 5.119,49 | 5.119,49 | 4.999,50 | 5.019,50 | 71.507 | 2003-02-14 | 00:00:00 | 5.099,49 | 5.189,48 | 5.029,50 | 5.099,49 | 95.210 | 2003-02-17 | 00:00:00 | 5.099,49 | 5.099,49 | 5.019,50 | 5.059,49 | 177.318 | 2003-02-18 | 00:00:00 | 5.129,49 | 5.289,47 | 5.039,50 | 5.069,49 | 175.218 | 2003-02-19 | 00:00:00 | 5.129,49 | 5.129,49 | 5.039,50 | 5.049,50 | 16.102 | 2003-02-20 | 00:00:00 | 5.049,50 | 5.169,48 | 5.019,50 | 5.149,48 | 18.802 | 2003-02-21 | 00:00:00 | 5.149,48 | 5.289,47 | 5.149,48 | 5.209,48 | 50.005 | 2003-02-24 | 00:00:00 | 5.289,47 | 5.399,46 | 5.289,47 | 5.359,46 | 124.012 | 2003-02-25 | 00:00:00 | 5.309,47 | 5.539,45 | 5.249,48 | 5.499,45 | 109.211 | 2003-02-26 | 00:00:00 | 5.549,44 | 5.589,44 | 5.199,48 | 5.319,47 | 86.309 | 2003-02-27 | 00:00:00 | 5.199,48 | 5.399,46 | 5.199,48 | 5.379,46 | 27.703 | 2003-02-28 | 00:00:00 | 5.469,45 | 5.499,45 | 5.399,46 | 5.429,46 | 37.604 | 2003-03-05 | 00:00:00 | 5.249,48 | 5.729,43 | 5.249,48 | 5.469,45 | 74.107 | 2003-03-06 | 00:00:00 | 5.649,44 | 5.749,43 | 5.559,44 | 5.729,43 | 72.807 | 2003-03-07 | 00:00:00 | 5.599,44 | 5.979,40 | 5.509,45 | 5.879,41 | 106.311 | 2003-03-10 | 00:00:00 | 5.579,44 | 5.609,44 | 5.319,47 | 5.319,47 | 85.509 | 2003-03-11 | 00:00:00 | 5.349,46 | 5.439,46 | 5.199,48 | 5.299,47 | 67.607 | 2003-03-12 | 00:00:00 | 5.389,46 | 5.549,44 | 5.299,47 | 5.549,44 | 95.910 | 2003-03-13 | 00:00:00 | 5.649,44 | 5.719,43 | 5.549,44 | 5.639,44 | 136.914 | 2003-03-14 | 00:00:00 | 5.749,43 | 5.749,43 | 5.499,45 | 5.589,44 | 52.605 | 2003-03-17 | 00:00:00 | 5.489,45 | 5.699,43 | 5.409,46 | 5.589,44 | 132.013 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|