(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 | | 2001-02-05 | 00:00:00 | 8.199,18 | 8.279,17 | 8.099,19 | 8.219,18 | 113.911 | | 2001-02-06 | 00:00:00 | 8.269,17 | 8.849,12 | 8.269,17 | 8.559,14 | 665.167 | | 2001-02-07 | 00:00:00 | 8.499,15 | 8.979,10 | 8.499,15 | 8.909,11 | 379.038 | | 2001-02-08 | 00:00:00 | 8.999,10 | 9.449,05 | 8.999,10 | 9.249,08 | 286.929 | | 2001-02-09 | 00:00:00 | 9.249,08 | 9.429,06 | 9.109,09 | 9.189,08 | 144.914 | | 2001-02-12 | 00:00:00 | 9.249,08 | 9.399,06 | 8.949,11 | 9.129,09 | 135.214 | | 2001-02-13 | 00:00:00 | 9.249,08 | 9.249,08 | 9.029,10 | 9.099,09 | 114.611 | | 2001-02-14 | 00:00:00 | 9.139,09 | 9.689,03 | 8.609,14 | 9.499,05 | 341.134 | | 2001-02-15 | 00:00:00 | 9.719,03 | 9.939,01 | 9.499,05 | 9.509,05 | 177.218 | | 2001-02-16 | 00:00:00 | 9.509,05 | 9.519,05 | 8.499,15 | 8.979,10 | 273.127 | | 2001-02-19 | 00:00:00 | 9.159,08 | 9.159,08 | 8.899,11 | 8.999,10 | 187.219 | | 2001-02-20 | 00:00:00 | 9.249,08 | 9.249,08 | 8.709,13 | 8.899,11 | 109.911 | | 2001-02-21 | 00:00:00 | 8.499,15 | 8.899,11 | 8.309,17 | 8.899,11 | 160.816 | | 2001-02-22 | 00:00:00 | 8.999,10 | 9.249,08 | 8.629,14 | 9.099,09 | 144.814 | | 2001-02-23 | 00:00:00 | 9.099,09 | 9.269,07 | 8.719,13 | 9.269,07 | 115.112 | | 2001-02-28 | 00:00:00 | 9.189,08 | 9.189,08 | 8.859,11 | 8.999,10 | 97.110 | | 2001-03-01 | 00:00:00 | 8.999,10 | 9.179,08 | 8.819,12 | 9.099,09 | 48.105 | | 2001-03-02 | 00:00:00 | 9.089,09 | 9.669,03 | 9.049,09 | 9.269,07 | 122.812 | | 2001-03-05 | 00:00:00 | 9.369,06 | 9.499,05 | 9.099,09 | 9.139,09 | 159.416 | | 2001-03-06 | 00:00:00 | 9.349,07 | 9.389,06 | 8.699,13 | 8.699,13 | 143.714 | | 2001-03-07 | 00:00:00 | 9.049,09 | 9.049,09 | 8.749,12 | 9.049,09 | 146.315 | | 2001-03-08 | 00:00:00 | 8.709,13 | 9.169,08 | 8.609,14 | 8.709,13 | 94.409 | | 2001-03-09 | 00:00:00 | 8.699,13 | 8.989,10 | 8.599,14 | 8.989,10 | 89.009 | | 2001-03-12 | 00:00:00 | 8.409,16 | 8.989,10 | 8.409,16 | 8.409,16 | 126.813 | | 2001-03-13 | 00:00:00 | 8.549,15 | 9.189,08 | 8.399,16 | 8.549,15 | 224.322 | | 2001-03-14 | 00:00:00 | 8.549,15 | 9.189,08 | 8.399,16 | 8.549,15 | 224.322 | | 2001-03-15 | 00:00:00 | 8.199,18 | 8.499,15 | 8.149,19 | 8.199,18 | 76.108 | | 2001-03-16 | 00:00:00 | 8.199,18 | 8.499,15 | 8.199,18 | 8.389,16 | 52.605 | | 2001-03-19 | 00:00:00 | 8.489,15 | 8.489,15 | 7.719,23 | 7.909,21 | 121.112 | | 2001-03-20 | 00:00:00 | 8.199,18 | 8.199,18 | 7.809,22 | 7.919,21 | 192.119 | | 2001-03-21 | 00:00:00 | 7.999,20 | 8.249,17 | 7.849,21 | 7.899,21 | 71.907 | | 2001-03-22 | 00:00:00 | 7.349,27 | 7.819,22 | 7.299,27 | 7.349,27 | 111.811 | | 2001-03-23 | 00:00:00 | 7.399,26 | 7.599,24 | 6.999,30 | 7.399,26 | 290.829 | | 2001-03-26 | 00:00:00 | 7.499,25 | 7.759,22 | 7.499,25 | 7.499,25 | 88.709 | | 2001-03-27 | 00:00:00 | 7.539,25 | 7.759,22 | 7.299,27 | 7.539,25 | 108.211 | | 2001-03-28 | 00:00:00 | 7.449,25 | 7.689,23 | 7.229,28 | 7.449,25 | 92.209 | | 2001-03-29 | 00:00:00 | 7.379,26 | 7.999,20 | 7.249,27 | 7.379,26 | 230.623 | | 2001-03-30 | 00:00:00 | 7.499,25 | 7.589,24 | 7.099,29 | 7.499,25 | 257.026 | | 2001-04-02 | 00:00:00 | 7.199,28 | 7.669,23 | 7.199,28 | 7.199,28 | 69.907 | | 2001-04-03 | 00:00:00 | 7.139,29 | 7.249,27 | 6.809,32 | 7.139,29 | 127.213 | | 2001-04-04 | 00:00:00 | 6.889,31 | 7.399,26 | 6.699,33 | 6.889,31 | 105.111 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
