(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 43,97 | 43,97 | 43,10 | 43,60 | 785.400 | | 2002-05-29 | 00:00:00 | 43,60 | 44,00 | 43,19 | 43,20 | 1.081.400 | | 2002-05-30 | 00:00:00 | 43,25 | 43,68 | 42,94 | 42,98 | 1.103.000 | | 2002-05-31 | 00:00:00 | 43,06 | 43,07 | 42,37 | 42,61 | 1.801.400 | | 2002-06-03 | 00:00:00 | 42,75 | 42,75 | 41,55 | 41,62 | 909.600 | | 2002-06-04 | 00:00:00 | 39,90 | 41,05 | 38,99 | 40,56 | 3.971.000 | | 2002-06-05 | 00:00:00 | 40,60 | 41,06 | 40,60 | 40,96 | 1.105.400 | | 2002-06-06 | 00:00:00 | 40,98 | 41,00 | 40,10 | 40,54 | 1.399.700 | | 2002-06-07 | 00:00:00 | 40,50 | 41,05 | 40,30 | 40,98 | 1.234.400 | | 2002-06-10 | 00:00:00 | 40,75 | 41,12 | 40,60 | 40,83 | 1.311.700 | | 2002-06-11 | 00:00:00 | 40,75 | 40,85 | 39,75 | 39,75 | 1.496.200 | | 2002-06-12 | 00:00:00 | 39,75 | 40,10 | 39,50 | 40,02 | 1.107.600 | | 2002-06-13 | 00:00:00 | 40,00 | 40,00 | 39,27 | 39,29 | 1.291.100 | | 2002-06-14 | 00:00:00 | 39,29 | 40,00 | 38,65 | 39,63 | 1.794.200 | | 2002-06-17 | 00:00:00 | 39,96 | 41,11 | 39,95 | 40,92 | 906.000 | | 2002-06-18 | 00:00:00 | 41,00 | 41,54 | 40,46 | 41,34 | 1.013.200 | | 2002-06-19 | 00:00:00 | 41,33 | 41,48 | 40,70 | 40,82 | 757.900 | | 2002-06-20 | 00:00:00 | 40,67 | 40,94 | 40,15 | 40,61 | 695.700 | | 2002-06-21 | 00:00:00 | 40,20 | 41,00 | 39,62 | 39,82 | 1.526.300 | | 2002-06-24 | 00:00:00 | 39,39 | 40,16 | 39,00 | 39,77 | 996.700 | | 2002-06-25 | 00:00:00 | 39,90 | 40,35 | 39,20 | 39,40 | 938.600 | | 2002-06-26 | 00:00:00 | 38,40 | 39,05 | 38,14 | 38,85 | 1.574.700 | | 2002-06-27 | 00:00:00 | 39,00 | 39,00 | 38,05 | 38,34 | 1.388.200 | | 2002-06-28 | 00:00:00 | 38,20 | 39,04 | 38,20 | 38,92 | 1.079.100 | | 2002-07-01 | 00:00:00 | 38,62 | 38,90 | 37,82 | 37,88 | 1.028.900 | | 2002-07-02 | 00:00:00 | 37,93 | 38,25 | 36,06 | 36,43 | 1.572.000 | | 2002-07-03 | 00:00:00 | 36,18 | 36,24 | 35,34 | 35,63 | 1.745.600 | | 2002-07-05 | 00:00:00 | 36,00 | 36,69 | 35,86 | 36,50 | 882.300 | | 2002-07-08 | 00:00:00 | 36,60 | 37,10 | 35,95 | 36,42 | 1.245.700 | | 2002-07-09 | 00:00:00 | 36,67 | 36,90 | 34,65 | 34,65 | 1.392.900 | | 2002-07-10 | 00:00:00 | 34,70 | 35,25 | 32,90 | 33,16 | 2.604.000 | | 2002-07-11 | 00:00:00 | 33,20 | 33,47 | 32,44 | 33,08 | 2.364.100 | | 2002-07-12 | 00:00:00 | 33,26 | 33,40 | 32,65 | 33,16 | 1.600.100 | | 2002-07-15 | 00:00:00 | 32,91 | 32,98 | 31,40 | 32,48 | 1.628.000 | | 2002-07-16 | 00:00:00 | 32,40 | 32,68 | 31,74 | 31,80 | 2.143.200 | | 2002-07-17 | 00:00:00 | 32,50 | 32,50 | 29,19 | 29,24 | 3.774.700 | | 2002-07-18 | 00:00:00 | 29,64 | 29,65 | 27,75 | 27,78 | 5.297.200 | | 2002-07-19 | 00:00:00 | 27,30 | 28,57 | 27,26 | 28,35 | 2.884.500 | | 2002-07-22 | 00:00:00 | 28,40 | 29,15 | 27,15 | 27,30 | 1.946.600 | | 2002-07-23 | 00:00:00 | 27,50 | 27,90 | 25,95 | 26,09 | 2.345.600 | | 2002-07-24 | 00:00:00 | 25,25 | 25,90 | 24,33 | 25,36 | 5.361.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
