(Login BolsaPT & Canal Forex) |
|
The Travelers Com - [Ticker: TRV] | | Última Trade | 133,160 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | Variação | +0,710 (+0,540%) | Capitalização Bolsista | 0 | Bid / Ask | 133,150 x 200 - 133,170 x 400 | EPS | 0,00 | Abertura | 133,980 | PER | 0,00% | Máximo | 134,030 | Pagamento Dividendo | | Mínimo | 132,630 | Data Ex-Dividendo | | Fecho Anterior | 132,450 | Yield | | Volume | 1.163.836 | 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 TRV de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 45,95 | 46,30 | 45,30 | 46,02 | 1.039.500 | 2002-04-02 | 00:00:00 | 45,81 | 46,80 | 45,80 | 46,54 | 1.044.600 | 2002-04-03 | 00:00:00 | 46,54 | 46,95 | 46,05 | 46,20 | 766.700 | 2002-04-04 | 00:00:00 | 46,20 | 47,15 | 46,15 | 47,07 | 768.000 | 2002-04-05 | 00:00:00 | 47,25 | 48,00 | 47,25 | 47,70 | 926.800 | 2002-04-08 | 00:00:00 | 47,70 | 48,75 | 47,50 | 48,49 | 1.040.400 | 2002-04-09 | 00:00:00 | 48,68 | 50,00 | 48,50 | 49,72 | 1.343.600 | 2002-04-10 | 00:00:00 | 49,73 | 49,96 | 49,47 | 49,79 | 1.265.300 | 2002-04-11 | 00:00:00 | 49,80 | 49,80 | 49,07 | 49,20 | 1.031.600 | 2002-04-12 | 00:00:00 | 49,38 | 49,58 | 48,90 | 49,52 | 711.300 | 2002-04-15 | 00:00:00 | 49,47 | 49,50 | 48,30 | 48,45 | 618.400 | 2002-04-16 | 00:00:00 | 48,45 | 49,06 | 48,25 | 48,69 | 1.153.800 | 2002-04-17 | 00:00:00 | 49,09 | 50,50 | 48,94 | 50,05 | 1.219.800 | 2002-04-18 | 00:00:00 | 50,10 | 50,38 | 49,40 | 49,86 | 1.821.200 | 2002-04-19 | 00:00:00 | 50,00 | 50,36 | 49,81 | 50,12 | 619.700 | 2002-04-22 | 00:00:00 | 50,12 | 50,60 | 49,70 | 49,90 | 993.800 | 2002-04-23 | 00:00:00 | 50,00 | 50,30 | 48,90 | 48,95 | 1.056.100 | 2002-04-24 | 00:00:00 | 49,04 | 49,75 | 48,75 | 48,75 | 933.200 | 2002-04-25 | 00:00:00 | 48,50 | 48,85 | 47,62 | 47,72 | 1.515.300 | 2002-04-26 | 00:00:00 | 47,85 | 48,26 | 47,61 | 47,87 | 1.286.700 | 2002-04-29 | 00:00:00 | 47,62 | 48,42 | 47,57 | 47,87 | 759.300 | 2002-04-30 | 00:00:00 | 48,25 | 49,98 | 48,25 | 49,81 | 1.298.200 | 2002-05-01 | 00:00:00 | 49,31 | 49,66 | 48,37 | 49,28 | 1.004.200 | 2002-05-02 | 00:00:00 | 49,00 | 49,24 | 48,63 | 48,90 | 691.000 | 2002-05-03 | 00:00:00 | 48,75 | 48,89 | 48,26 | 48,43 | 734.300 | 2002-05-06 | 00:00:00 | 48,40 | 48,81 | 47,77 | 47,79 | 870.700 | 2002-05-07 | 00:00:00 | 47,75 | 47,96 | 47,28 | 47,54 | 977.600 | 2002-05-08 | 00:00:00 | 47,94 | 48,25 | 47,55 | 47,94 | 747.900 | 2002-05-09 | 00:00:00 | 47,94 | 48,36 | 47,27 | 47,50 | 786.100 | 2002-05-10 | 00:00:00 | 47,70 | 47,90 | 46,64 | 47,39 | 856.800 | 2002-05-13 | 00:00:00 | 47,39 | 48,29 | 46,90 | 48,21 | 740.000 | 2002-05-14 | 00:00:00 | 48,21 | 48,30 | 47,26 | 47,53 | 1.110.800 | 2002-05-15 | 00:00:00 | 47,23 | 47,79 | 47,12 | 47,18 | 659.500 | 2002-05-16 | 00:00:00 | 46,23 | 46,40 | 45,00 | 46,30 | 2.264.300 | 2002-05-17 | 00:00:00 | 46,05 | 46,62 | 45,70 | 46,13 | 791.400 | 2002-05-20 | 00:00:00 | 45,60 | 45,65 | 42,79 | 42,80 | 4.302.300 | 2002-05-21 | 00:00:00 | 41,80 | 42,68 | 41,75 | 42,47 | 3.410.900 | 2002-05-22 | 00:00:00 | 42,46 | 43,09 | 41,92 | 42,90 | 1.345.700 | 2002-05-23 | 00:00:00 | 42,65 | 43,00 | 42,39 | 42,91 | 3.654.300 | 2002-05-24 | 00:00:00 | 44,20 | 44,40 | 43,49 | 43,93 | 2.195.800 | 2002-05-28 | 00:00:00 | 43,97 | 43,97 | 43,10 | 43,60 | 785.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|