(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 9.999,00 | 10.149,00 | 9.799,02 | 9.979,00 | 249.325 | | 2000-08-15 | 00:00:00 | 9.859,01 | 10.149,00 | 9.699,03 | 9.899,01 | 155.616 | | 2000-08-16 | 00:00:00 | 9.799,02 | 9.949,00 | 9.299,07 | 9.369,06 | 310.531 | | 2000-08-17 | 00:00:00 | 9.499,05 | 10.089,00 | 9.499,05 | 9.899,01 | 225.823 | | 2000-08-18 | 00:00:00 | 9.979,00 | 9.979,00 | 9.649,04 | 9.849,01 | 43.104 | | 2000-08-21 | 00:00:00 | 9.999,00 | 9.999,00 | 9.509,05 | 9.599,04 | 53.005 | | 2000-08-22 | 00:00:00 | 9.989,00 | 9.999,00 | 9.609,04 | 9.849,01 | 81.308 | | 2000-08-23 | 00:00:00 | 9.949,00 | 10.099,00 | 9.659,03 | 9.979,00 | 164.816 | | 2000-08-24 | 00:00:00 | 10.019,00 | 10.019,00 | 9.819,02 | 9.979,00 | 42.404 | | 2000-08-25 | 00:00:00 | 9.999,00 | 10.099,00 | 9.729,03 | 9.729,03 | 197.620 | | 2000-08-28 | 00:00:00 | 9.949,00 | 9.949,00 | 9.639,04 | 9.689,03 | 17.902 | | 2000-08-29 | 00:00:00 | 9.799,02 | 9.899,01 | 9.399,06 | 9.499,05 | 115.712 | | 2000-08-30 | 00:00:00 | 9.599,04 | 9.599,04 | 9.199,08 | 9.299,07 | 153.115 | | 2000-08-31 | 00:00:00 | 9.499,05 | 9.499,05 | 8.909,11 | 8.909,11 | 230.423 | | 2000-09-01 | 00:00:00 | 9.489,05 | 9.649,04 | 9.219,08 | 9.599,04 | 201.320 | | 2000-09-04 | 00:00:00 | 9.599,04 | 9.599,04 | 9.279,07 | 9.309,07 | 137.414 | | 2000-09-05 | 00:00:00 | 9.399,06 | 9.579,04 | 8.989,10 | 9.379,06 | 118.812 | | 2000-09-06 | 00:00:00 | 9.199,08 | 9.789,02 | 9.199,08 | 9.699,03 | 174.217 | | 2000-09-07 | 00:00:00 | 9.699,03 | 9.699,03 | 9.699,03 | 9.699,03 | 0 | | 2000-09-08 | 00:00:00 | 9.479,05 | 9.589,04 | 9.409,06 | 9.469,05 | 26.403 | | 2000-09-11 | 00:00:00 | 9.599,04 | 9.759,02 | 9.299,07 | 9.399,06 | 92.409 | | 2000-09-12 | 00:00:00 | 9.299,07 | 9.399,06 | 9.149,08 | 9.199,08 | 51.305 | | 2000-09-13 | 00:00:00 | 9.199,08 | 9.649,04 | 9.199,08 | 9.289,07 | 108.511 | | 2000-09-14 | 00:00:00 | 9.489,05 | 9.489,05 | 9.049,09 | 9.069,09 | 29.603 | | 2000-09-15 | 00:00:00 | 9.219,08 | 9.219,08 | 8.989,10 | 8.999,10 | 58.306 | | 2000-09-18 | 00:00:00 | 8.999,10 | 9.009,10 | 8.689,13 | 8.799,12 | 59.206 | | 2000-09-19 | 00:00:00 | 8.999,10 | 9.099,09 | 8.569,14 | 9.049,09 | 38.104 | | 2000-09-20 | 00:00:00 | 9.089,09 | 9.289,07 | 8.699,13 | 8.999,10 | 44.504 | | 2000-09-21 | 00:00:00 | 8.999,10 | 8.999,10 | 8.699,13 | 8.969,10 | 32.303 | | 2000-09-22 | 00:00:00 | 8.609,14 | 9.269,07 | 8.609,14 | 9.229,08 | 46.405 | | 2000-09-25 | 00:00:00 | 9.689,03 | 9.689,03 | 8.799,12 | 8.899,11 | 144.514 | | 2000-09-26 | 00:00:00 | 9.199,08 | 9.199,08 | 8.599,14 | 8.659,13 | 78.108 | | 2000-09-27 | 00:00:00 | 8.799,12 | 8.879,11 | 8.099,19 | 8.239,18 | 181.118 | | 2000-09-28 | 00:00:00 | 8.499,15 | 8.649,13 | 8.099,19 | 8.449,16 | 31.103 | | 2000-09-29 | 00:00:00 | 8.699,13 | 8.699,13 | 8.119,19 | 8.149,19 | 114.211 | | 2000-10-02 | 00:00:00 | 8.179,18 | 8.499,15 | 8.049,20 | 8.099,19 | 59.306 | | 2000-10-03 | 00:00:00 | 8.429,16 | 8.429,16 | 7.799,22 | 7.899,21 | 56.406 | | 2000-10-04 | 00:00:00 | 7.999,20 | 8.239,18 | 7.819,22 | 7.999,20 | 59.706 | | 2000-10-05 | 00:00:00 | 7.999,20 | 7.999,20 | 7.999,20 | 7.999,20 | 0 | | 2000-10-06 | 00:00:00 | 8.599,14 | 8.599,14 | 7.999,20 | 8.119,19 | 175.218 | | 2000-10-09 | 00:00:00 | 8.199,18 | 8.369,16 | 7.999,20 | 8.129,19 | 95.510 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
