(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 | 2000-06-19 | 00:00:00 | 8.079,19 | 8.079,19 | 7.649,23 | 7.649,23 | 126.013 | 2000-06-20 | 00:00:00 | 7.709,23 | 7.759,22 | 7.499,25 | 7.649,23 | 97.710 | 2000-06-21 | 00:00:00 | 7.799,22 | 7.959,20 | 7.649,23 | 7.689,23 | 106.711 | 2000-06-22 | 00:00:00 | 7.689,23 | 7.689,23 | 7.689,23 | 7.689,23 | 0 | 2000-06-23 | 00:00:00 | 7.689,23 | 8.299,17 | 7.549,25 | 7.599,24 | 267.627 | 2000-06-26 | 00:00:00 | 7.669,23 | 7.899,21 | 7.499,25 | 7.499,25 | 80.108 | 2000-06-27 | 00:00:00 | 7.799,22 | 7.799,22 | 7.399,26 | 7.399,26 | 131.913 | 2000-06-28 | 00:00:00 | 7.589,24 | 7.699,23 | 7.109,29 | 7.339,27 | 105.211 | 2000-06-29 | 00:00:00 | 7.299,27 | 7.399,26 | 7.149,29 | 7.399,26 | 89.409 | 2000-06-30 | 00:00:00 | 7.389,26 | 7.689,23 | 7.359,26 | 7.589,24 | 48.905 | 2000-07-03 | 00:00:00 | 7.579,24 | 7.799,22 | 7.499,25 | 7.799,22 | 100.310 | 2000-07-04 | 00:00:00 | 7.799,22 | 8.499,15 | 7.799,22 | 8.499,15 | 396.540 | 2000-07-05 | 00:00:00 | 8.479,15 | 8.879,11 | 8.429,16 | 8.499,15 | 499.550 | 2000-07-06 | 00:00:00 | 8.589,14 | 9.289,07 | 8.499,15 | 9.199,08 | 548.155 | 2000-07-07 | 00:00:00 | 9.389,06 | 9.699,03 | 8.899,11 | 9.249,08 | 473.347 | 2000-07-10 | 00:00:00 | 9.499,05 | 9.499,05 | 9.019,10 | 9.049,09 | 97.710 | 2000-07-11 | 00:00:00 | 9.189,08 | 9.189,08 | 8.509,15 | 8.649,13 | 202.020 | 2000-07-12 | 00:00:00 | 9.049,09 | 9.049,09 | 8.599,14 | 8.739,13 | 164.016 | 2000-07-13 | 00:00:00 | 8.599,14 | 8.699,13 | 7.999,20 | 7.999,20 | 139.014 | 2000-07-14 | 00:00:00 | 7.879,21 | 8.449,16 | 7.879,21 | 8.449,16 | 116.512 | 2000-07-17 | 00:00:00 | 8.689,13 | 8.899,11 | 8.499,15 | 8.649,13 | 78.408 | 2000-07-18 | 00:00:00 | 8.669,13 | 8.679,13 | 8.379,16 | 8.489,15 | 48.805 | 2000-07-19 | 00:00:00 | 8.589,14 | 8.589,14 | 8.049,20 | 8.109,19 | 80.008 | 2000-07-20 | 00:00:00 | 8.399,16 | 8.499,15 | 8.199,18 | 8.199,18 | 81.808 | 2000-07-21 | 00:00:00 | 8.489,15 | 8.699,13 | 8.199,18 | 8.689,13 | 163.516 | 2000-07-24 | 00:00:00 | 8.989,10 | 9.789,02 | 8.989,10 | 9.789,02 | 633.563 | 2000-07-25 | 00:00:00 | 9.959,00 | 10.149,00 | 9.549,04 | 9.669,03 | 298.230 | 2000-07-26 | 00:00:00 | 9.789,02 | 9.799,02 | 9.099,09 | 9.589,04 | 245.925 | 2000-07-27 | 00:00:00 | 9.589,04 | 10.149,00 | 9.589,04 | 9.719,03 | 258.426 | 2000-07-28 | 00:00:00 | 9.889,01 | 9.889,01 | 9.099,09 | 9.099,09 | 112.411 | 2000-07-31 | 00:00:00 | 9.249,08 | 9.259,07 | 9.019,10 | 9.019,10 | 53.705 | 2000-08-01 | 00:00:00 | 8.999,10 | 9.199,08 | 8.799,12 | 8.799,12 | 117.312 | 2000-08-02 | 00:00:00 | 8.799,12 | 9.199,08 | 8.499,15 | 8.849,12 | 260.126 | 2000-08-03 | 00:00:00 | 8.599,14 | 9.659,03 | 8.599,14 | 9.609,04 | 205.821 | 2000-08-04 | 00:00:00 | 9.699,03 | 9.749,03 | 9.299,07 | 9.349,07 | 34.103 | 2000-08-07 | 00:00:00 | 9.479,05 | 9.889,01 | 9.309,07 | 9.409,06 | 75.808 | 2000-08-08 | 00:00:00 | 9.439,06 | 9.789,02 | 9.399,06 | 9.669,03 | 217.822 | 2000-08-09 | 00:00:00 | 9.699,03 | 9.849,01 | 9.199,08 | 9.199,08 | 65.607 | 2000-08-10 | 00:00:00 | 9.149,08 | 9.599,04 | 9.149,08 | 9.599,04 | 60.806 | 2000-08-11 | 00:00:00 | 9.599,04 | 9.959,00 | 9.479,05 | 9.959,00 | 179.918 | 2000-08-14 | 00:00:00 | 9.999,00 | 10.149,00 | 9.799,02 | 9.979,00 | 249.325 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|