(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 8.199,18 | 8.369,16 | 7.999,20 | 8.129,19 | 95.510 | | 2000-10-10 | 00:00:00 | 8.249,17 | 8.339,17 | 8.039,20 | 8.069,19 | 80.608 | | 2000-10-11 | 00:00:00 | 8.029,20 | 8.049,20 | 7.799,22 | 7.999,20 | 28.703 | | 2000-10-12 | 00:00:00 | 7.999,20 | 7.999,20 | 7.999,20 | 7.999,20 | 0 | | 2000-10-13 | 00:00:00 | 7.709,23 | 7.799,22 | 7.409,26 | 7.529,25 | 60.306 | | 2000-10-16 | 00:00:00 | 7.599,24 | 8.199,18 | 7.519,25 | 7.969,20 | 78.308 | | 2000-10-17 | 00:00:00 | 7.999,20 | 8.149,19 | 7.449,25 | 7.599,24 | 92.709 | | 2000-10-18 | 00:00:00 | 7.599,24 | 7.599,24 | 6.549,35 | 7.299,27 | 593.159 | | 2000-10-19 | 00:00:00 | 7.499,25 | 7.539,25 | 7.279,27 | 7.289,27 | 85.709 | | 2000-10-20 | 00:00:00 | 7.389,26 | 7.459,25 | 6.999,30 | 6.999,30 | 165.117 | | 2000-10-23 | 00:00:00 | 6.999,30 | 6.999,30 | 6.499,35 | 6.649,33 | 175.918 | | 2000-10-24 | 00:00:00 | 6.649,33 | 6.649,33 | 6.649,33 | 6.649,33 | 0 | | 2000-10-25 | 00:00:00 | 6.049,40 | 6.099,39 | 5.759,42 | 5.759,42 | 435.644 | | 2000-10-26 | 00:00:00 | 5.769,42 | 6.379,36 | 5.749,43 | 6.379,36 | 327.333 | | 2000-10-27 | 00:00:00 | 6.679,33 | 6.849,31 | 6.399,36 | 6.699,33 | 82.408 | | 2000-10-30 | 00:00:00 | 6.749,33 | 6.939,31 | 6.599,34 | 6.649,33 | 86.609 | | 2000-10-31 | 00:00:00 | 6.799,32 | 6.879,31 | 6.349,37 | 6.499,35 | 161.216 | | 2000-11-01 | 00:00:00 | 6.499,35 | 6.499,35 | 6.149,39 | 6.149,39 | 126.313 | | 2000-11-02 | 00:00:00 | 6.149,39 | 6.149,39 | 6.149,39 | 6.149,39 | 0 | | 2000-11-03 | 00:00:00 | 6.329,37 | 6.329,37 | 5.699,43 | 5.929,41 | 182.218 | | 2000-11-06 | 00:00:00 | 6.009,40 | 6.299,37 | 5.999,40 | 6.079,39 | 101.210 | | 2000-11-07 | 00:00:00 | 6.019,40 | 6.249,38 | 5.999,40 | 5.999,40 | 144.314 | | 2000-11-08 | 00:00:00 | 6.169,38 | 6.399,36 | 5.949,41 | 5.949,41 | 244.224 | | 2000-11-09 | 00:00:00 | 5.999,40 | 6.129,39 | 5.899,41 | 5.899,41 | 123.712 | | 2000-11-10 | 00:00:00 | 5.999,40 | 6.029,40 | 5.859,41 | 5.929,41 | 150.315 | | 2000-11-13 | 00:00:00 | 5.949,41 | 5.959,40 | 5.759,42 | 5.829,42 | 145.415 | | 2000-11-14 | 00:00:00 | 5.829,42 | 5.829,42 | 5.829,42 | 5.829,42 | 0 | | 2000-11-15 | 00:00:00 | 5.829,42 | 5.829,42 | 5.829,42 | 5.829,42 | 0 | | 2000-11-16 | 00:00:00 | 5.799,42 | 5.869,41 | 5.799,42 | 5.829,42 | 50.805 | | 2000-11-17 | 00:00:00 | 5.799,42 | 5.799,42 | 5.489,45 | 5.549,44 | 296.130 | | 2000-11-20 | 00:00:00 | 5.739,43 | 5.849,42 | 5.499,45 | 5.699,43 | 124.912 | | 2000-11-21 | 00:00:00 | 5.859,41 | 6.049,40 | 5.799,42 | 5.919,41 | 267.027 | | 2000-11-22 | 00:00:00 | 5.949,41 | 6.489,35 | 5.939,41 | 6.379,36 | 596.560 | | 2000-11-23 | 00:00:00 | 6.379,36 | 6.739,33 | 6.309,37 | 6.499,35 | 488.849 | | 2000-11-24 | 00:00:00 | 6.689,33 | 6.969,30 | 6.399,36 | 6.849,31 | 430.243 | | 2000-11-27 | 00:00:00 | 7.149,29 | 7.249,27 | 6.599,34 | 6.749,33 | 607.061 | | 2000-11-28 | 00:00:00 | 6.749,33 | 6.999,30 | 6.479,35 | 6.559,34 | 128.213 | | 2000-11-29 | 00:00:00 | 6.689,33 | 6.699,33 | 6.519,35 | 6.549,35 | 85.509 | | 2000-11-30 | 00:00:00 | 6.559,34 | 6.559,34 | 5.899,41 | 6.119,39 | 198.520 | | 2000-12-01 | 00:00:00 | 6.299,37 | 6.419,36 | 6.049,40 | 6.299,37 | 194.819 | | 2000-12-04 | 00:00:00 | 6.399,36 | 6.849,31 | 6.299,37 | 6.799,32 | 93.309 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
