(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 6.599,34 | 6.849,31 | 6.509,35 | 6.509,35 | 40.604 | | 2000-04-25 | 00:00:00 | 6.799,32 | 7.149,29 | 6.799,32 | 7.149,29 | 141.914 | | 2000-04-26 | 00:00:00 | 6.999,30 | 6.999,30 | 6.799,32 | 6.809,32 | 58.906 | | 2000-04-27 | 00:00:00 | 6.699,33 | 6.999,30 | 6.699,33 | 6.899,31 | 94.709 | | 2000-04-28 | 00:00:00 | 6.939,31 | 7.109,29 | 6.809,32 | 6.909,31 | 196.220 | | 2000-05-01 | 00:00:00 | 6.909,31 | 6.909,31 | 6.909,31 | 6.909,31 | 0 | | 2000-05-02 | 00:00:00 | 7.249,27 | 7.299,27 | 6.599,34 | 6.649,33 | 199.920 | | 2000-05-03 | 00:00:00 | 6.949,31 | 6.949,31 | 6.349,37 | 6.399,36 | 73.807 | | 2000-05-04 | 00:00:00 | 6.589,34 | 6.589,34 | 6.159,38 | 6.189,38 | 98.010 | | 2000-05-05 | 00:00:00 | 6.499,35 | 6.499,35 | 6.199,38 | 6.499,35 | 71.407 | | 2000-05-08 | 00:00:00 | 6.649,33 | 6.699,33 | 6.279,37 | 6.299,37 | 100.410 | | 2000-05-09 | 00:00:00 | 6.299,37 | 6.319,37 | 6.049,40 | 6.179,38 | 103.010 | | 2000-05-10 | 00:00:00 | 6.199,38 | 6.199,38 | 5.899,41 | 6.099,39 | 43.204 | | 2000-05-11 | 00:00:00 | 6.179,38 | 6.179,38 | 5.899,41 | 5.999,40 | 49.205 | | 2000-05-12 | 00:00:00 | 6.449,35 | 6.449,35 | 5.699,43 | 5.879,41 | 154.815 | | 2000-05-15 | 00:00:00 | 5.999,40 | 6.299,37 | 5.899,41 | 6.189,38 | 161.816 | | 2000-05-16 | 00:00:00 | 6.199,38 | 6.399,36 | 6.149,39 | 6.339,37 | 142.314 | | 2000-05-17 | 00:00:00 | 6.089,39 | 6.249,38 | 5.899,41 | 6.089,39 | 74.107 | | 2000-05-18 | 00:00:00 | 5.959,40 | 5.999,40 | 5.899,41 | 5.899,41 | 49.405 | | 2000-05-19 | 00:00:00 | 5.799,42 | 5.839,42 | 5.499,45 | 5.839,42 | 118.612 | | 2000-05-22 | 00:00:00 | 6.199,38 | 6.199,38 | 5.299,47 | 5.409,46 | 206.421 | | 2000-05-23 | 00:00:00 | 5.549,44 | 5.549,44 | 5.099,49 | 5.289,47 | 80.608 | | 2000-05-24 | 00:00:00 | 5.469,45 | 5.469,45 | 4.999,50 | 5.259,47 | 109.511 | | 2000-05-25 | 00:00:00 | 5.399,46 | 5.399,46 | 5.069,49 | 5.149,48 | 50.605 | | 2000-05-26 | 00:00:00 | 5.199,48 | 5.699,43 | 5.099,49 | 5.499,45 | 52.405 | | 2000-05-29 | 00:00:00 | 5.849,42 | 5.849,42 | 5.519,45 | 5.649,44 | 48.205 | | 2000-05-30 | 00:00:00 | 5.799,42 | 6.489,35 | 5.769,42 | 6.339,37 | 578.558 | | 2000-05-31 | 00:00:00 | 6.449,35 | 7.849,21 | 6.349,37 | 7.189,28 | 1.053.805 | | 2000-06-01 | 00:00:00 | 7.699,23 | 7.949,21 | 7.309,27 | 7.309,27 | 426.543 | | 2000-06-02 | 00:00:00 | 7.799,22 | 7.899,21 | 6.919,31 | 7.039,30 | 328.033 | | 2000-06-05 | 00:00:00 | 6.999,30 | 7.849,21 | 6.999,30 | 7.239,28 | 297.430 | | 2000-06-06 | 00:00:00 | 7.239,28 | 7.239,28 | 7.239,28 | 7.239,28 | 0 | | 2000-06-07 | 00:00:00 | 7.099,29 | 7.199,28 | 6.899,31 | 7.119,29 | 321.332 | | 2000-06-08 | 00:00:00 | 7.159,28 | 7.559,24 | 7.159,28 | 7.369,26 | 243.124 | | 2000-06-09 | 00:00:00 | 7.429,26 | 7.999,20 | 7.429,26 | 7.999,20 | 500.150 | | 2000-06-12 | 00:00:00 | 8.099,19 | 8.849,12 | 8.099,19 | 8.169,18 | 816.482 | | 2000-06-13 | 00:00:00 | 8.249,17 | 8.469,15 | 7.659,23 | 7.659,23 | 523.052 | | 2000-06-14 | 00:00:00 | 7.759,22 | 7.949,21 | 7.199,28 | 7.489,25 | 500.150 | | 2000-06-15 | 00:00:00 | 7.549,25 | 7.999,20 | 7.449,25 | 7.749,23 | 226.323 | | 2000-06-16 | 00:00:00 | 7.989,20 | 7.999,20 | 7.709,23 | 7.879,21 | 149.215 | | 2000-06-19 | 00:00:00 | 8.079,19 | 8.079,19 | 7.649,23 | 7.649,23 | 126.013 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
