(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 6.399,36 | 6.849,31 | 6.299,37 | 6.799,32 | 93.309 | | 2000-12-05 | 00:00:00 | 6.969,30 | 7.259,27 | 6.809,32 | 6.819,32 | 415.842 | | 2000-12-06 | 00:00:00 | 6.799,32 | 6.969,30 | 6.479,35 | 6.479,35 | 95.210 | | 2000-12-07 | 00:00:00 | 6.499,35 | 6.699,33 | 6.479,35 | 6.669,33 | 31.503 | | 2000-12-08 | 00:00:00 | 6.699,33 | 6.949,31 | 6.699,33 | 6.919,31 | 53.305 | | 2000-12-11 | 00:00:00 | 7.169,28 | 7.169,28 | 6.599,34 | 6.629,34 | 115.912 | | 2000-12-13 | 00:00:00 | 6.689,33 | 6.879,31 | 6.449,35 | 6.669,33 | 218.422 | | 2000-12-14 | 00:00:00 | 6.649,33 | 6.699,33 | 6.449,35 | 6.549,35 | 44.204 | | 2000-12-15 | 00:00:00 | 6.449,35 | 6.499,35 | 6.249,38 | 6.269,37 | 100.910 | | 2000-12-18 | 00:00:00 | 6.549,35 | 6.609,34 | 6.169,38 | 6.189,38 | 217.822 | | 2000-12-19 | 00:00:00 | 6.369,36 | 6.549,35 | 6.299,37 | 6.359,36 | 57.506 | | 2000-12-20 | 00:00:00 | 6.449,35 | 6.529,35 | 6.129,39 | 6.249,38 | 206.121 | | 2000-12-21 | 00:00:00 | 6.399,36 | 6.489,35 | 6.019,40 | 6.019,40 | 204.720 | | 2000-12-22 | 00:00:00 | 6.239,38 | 6.239,38 | 5.809,42 | 5.959,40 | 71.307 | | 2000-12-26 | 00:00:00 | 6.229,38 | 6.229,38 | 6.049,40 | 6.229,38 | 47.405 | | 2000-12-27 | 00:00:00 | 6.229,38 | 6.499,35 | 6.219,38 | 6.429,36 | 122.812 | | 2000-12-28 | 00:00:00 | 6.449,35 | 6.799,32 | 6.399,36 | 6.789,32 | 200.520 | | 2001-01-02 | 00:00:00 | 6.699,33 | 6.989,30 | 6.699,33 | 6.799,32 | 155.916 | | 2001-01-03 | 00:00:00 | 6.789,32 | 7.499,25 | 6.599,34 | 7.499,25 | 313.731 | | 2001-01-04 | 00:00:00 | 7.369,26 | 7.699,23 | 7.209,28 | 7.399,26 | 193.519 | | 2001-01-05 | 00:00:00 | 7.139,29 | 7.589,24 | 7.139,29 | 7.259,27 | 139.214 | | 2001-01-08 | 00:00:00 | 7.369,26 | 7.399,26 | 7.139,29 | 7.349,27 | 59.906 | | 2001-01-09 | 00:00:00 | 7.349,27 | 7.779,22 | 7.349,27 | 7.599,24 | 413.741 | | 2001-01-10 | 00:00:00 | 7.599,24 | 7.979,20 | 7.549,25 | 7.679,23 | 294.529 | | 2001-01-11 | 00:00:00 | 7.879,21 | 8.209,18 | 7.569,24 | 8.079,19 | 743.474 | | 2001-01-12 | 00:00:00 | 8.299,17 | 8.399,16 | 8.109,19 | 8.299,17 | 374.437 | | 2001-01-15 | 00:00:00 | 8.319,17 | 8.749,12 | 8.299,17 | 8.499,15 | 319.132 | | 2001-01-16 | 00:00:00 | 8.589,14 | 8.599,14 | 8.199,18 | 8.199,18 | 171.517 | | 2001-01-17 | 00:00:00 | 8.589,14 | 8.589,14 | 8.099,19 | 8.199,18 | 188.219 | | 2001-01-18 | 00:00:00 | 8.199,18 | 8.489,15 | 8.099,19 | 8.199,18 | 163.216 | | 2001-01-19 | 00:00:00 | 8.299,17 | 8.299,17 | 7.999,20 | 8.039,20 | 194.219 | | 2001-01-22 | 00:00:00 | 7.999,20 | 8.099,19 | 7.739,23 | 7.799,22 | 259.526 | | 2001-01-23 | 00:00:00 | 7.999,20 | 8.289,17 | 7.899,21 | 8.249,17 | 246.225 | | 2001-01-24 | 00:00:00 | 8.449,16 | 8.449,16 | 8.069,19 | 8.199,18 | 142.614 | | 2001-01-26 | 00:00:00 | 8.199,18 | 8.499,15 | 7.999,20 | 8.399,16 | 104.210 | | 2001-01-29 | 00:00:00 | 8.399,16 | 8.499,15 | 8.249,17 | 8.349,17 | 64.706 | | 2001-01-30 | 00:00:00 | 8.389,16 | 8.389,16 | 8.069,19 | 8.149,19 | 7.749.275 | | 2001-01-31 | 00:00:00 | 8.299,17 | 8.489,15 | 8.049,20 | 8.059,19 | 164.816 | | 2001-02-01 | 00:00:00 | 8.079,19 | 8.159,18 | 7.799,22 | 7.939,21 | 183.618 | | 2001-02-02 | 00:00:00 | 7.879,21 | 8.199,18 | 7.819,22 | 8.199,18 | 135.614 | | 2001-02-05 | 00:00:00 | 8.199,18 | 8.279,17 | 8.099,19 | 8.219,18 | 113.911 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
