(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-04 | 00:00:00 | 6.889,31 | 7.399,26 | 6.699,33 | 6.889,31 | 105.111 | | 2001-04-05 | 00:00:00 | 6.799,32 | 7.099,29 | 6.799,32 | 6.799,32 | 89.509 | | 2001-04-06 | 00:00:00 | 6.659,33 | 7.059,29 | 6.649,33 | 6.659,33 | 180.618 | | 2001-04-09 | 00:00:00 | 6.819,32 | 6.899,31 | 6.599,34 | 6.819,32 | 256.726 | | 2001-04-10 | 00:00:00 | 7.299,27 | 7.349,27 | 7.039,30 | 7.299,27 | 129.913 | | 2001-04-11 | 00:00:00 | 7.149,29 | 7.589,24 | 7.009,30 | 7.149,29 | 110.811 | | 2001-04-12 | 00:00:00 | 7.289,27 | 7.299,27 | 6.919,31 | 7.289,27 | 122.912 | | 2001-04-16 | 00:00:00 | 6.969,30 | 7.399,26 | 6.959,30 | 6.969,30 | 122.812 | | 2001-04-17 | 00:00:00 | 6.999,30 | 7.069,29 | 6.709,33 | 6.999,30 | 129.413 | | 2001-04-18 | 00:00:00 | 7.899,21 | 7.949,21 | 6.799,32 | 7.899,21 | 363.036 | | 2001-04-19 | 00:00:00 | 7.609,24 | 8.099,19 | 7.609,24 | 7.609,24 | 373.337 | | 2001-04-20 | 00:00:00 | 7.099,29 | 7.499,25 | 7.029,30 | 7.099,29 | 161.816 | | 2001-04-23 | 00:00:00 | 7.449,25 | 7.449,25 | 6.749,33 | 7.039,30 | 125.213 | | 2001-04-24 | 00:00:00 | 7.169,28 | 7.499,25 | 7.109,29 | 7.209,28 | 113.711 | | 2001-04-25 | 00:00:00 | 7.139,29 | 7.289,27 | 6.889,31 | 6.929,31 | 196.420 | | 2001-04-26 | 00:00:00 | 7.249,27 | 7.349,27 | 6.899,31 | 7.129,29 | 83.508 | | 2001-04-27 | 00:00:00 | 7.249,27 | 7.499,25 | 7.099,29 | 7.259,27 | 163.916 | | 2001-04-30 | 00:00:00 | 7.399,26 | 7.479,25 | 6.999,30 | 7.049,29 | 994.499 | | 2001-05-03 | 00:00:00 | 6.999,30 | 7.389,26 | 6.949,31 | 7.349,27 | 84.608 | | 2001-05-04 | 00:00:00 | 7.339,27 | 7.459,25 | 7.109,29 | 7.269,27 | 152.715 | | 2001-05-07 | 00:00:00 | 7.289,27 | 7.289,27 | 6.919,31 | 6.949,31 | 50.005 | | 2001-05-08 | 00:00:00 | 7.269,27 | 7.269,27 | 6.809,32 | 6.999,30 | 98.910 | | 2001-05-10 | 00:00:00 | 6.799,32 | 6.989,30 | 6.799,32 | 6.799,32 | 949.695 | | 2001-05-11 | 00:00:00 | 6.859,31 | 6.859,31 | 6.299,37 | 6.399,36 | 113.111 | | 2001-05-14 | 00:00:00 | 6.299,37 | 6.299,37 | 5.799,42 | 5.949,41 | 28.903 | | 2001-05-15 | 00:00:00 | 5.749,43 | 5.799,42 | 5.449,46 | 5.699,43 | 305.131 | | 2001-05-16 | 00:00:00 | 5.729,43 | 6.149,39 | 5.729,43 | 6.099,39 | 131.213 | | 2001-05-17 | 00:00:00 | 6.189,38 | 6.369,36 | 6.019,40 | 6.189,38 | 63.606 | | 2001-05-18 | 00:00:00 | 6.289,37 | 6.489,35 | 6.199,38 | 6.289,37 | 94.309 | | 2001-05-21 | 00:00:00 | 6.149,39 | 6.279,37 | 5.919,41 | 6.099,39 | 77.408 | | 2001-05-22 | 00:00:00 | 6.199,38 | 6.199,38 | 5.999,40 | 5.999,40 | 68.607 | | 2001-05-23 | 00:00:00 | 6.189,38 | 6.189,38 | 5.709,43 | 5.879,41 | 196.520 | | 2001-05-24 | 00:00:00 | 5.879,41 | 5.879,41 | 5.619,44 | 5.719,43 | 95.810 | | 2001-05-25 | 00:00:00 | 5.859,41 | 5.859,41 | 5.249,48 | 5.299,47 | 144.114 | | 2001-05-28 | 00:00:00 | 5.319,47 | 5.499,45 | 5.149,48 | 5.399,46 | 58.906 | | 2001-05-29 | 00:00:00 | 5.389,46 | 5.569,44 | 5.389,46 | 5.439,46 | 53.005 | | 2001-05-31 | 00:00:00 | 5.649,44 | 5.849,42 | 5.649,44 | 5.679,43 | 128.613 | | 2001-06-01 | 00:00:00 | 5.779,42 | 6.599,34 | 5.699,43 | 6.499,35 | 146.915 | | 2001-06-04 | 00:00:00 | 6.619,34 | 7.199,28 | 6.619,34 | 6.729,33 | 254.125 | | 2001-06-05 | 00:00:00 | 6.859,31 | 6.859,31 | 6.449,35 | 6.599,34 | 161.616 | | 2001-06-06 | 00:00:00 | 6.599,34 | 6.749,33 | 6.399,36 | 6.479,35 | 172.917 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
