(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 25,25 | 25,90 | 24,33 | 25,36 | 5.361.700 | | 2002-07-25 | 00:00:00 | 25,35 | 25,50 | 23,00 | 24,20 | 11.387.700 | | 2002-07-26 | 00:00:00 | 24,29 | 27,32 | 24,28 | 27,00 | 13.341.600 | | 2002-07-29 | 00:00:00 | 28,75 | 30,22 | 28,30 | 30,19 | 5.427.000 | | 2002-07-30 | 00:00:00 | 29,95 | 31,51 | 29,25 | 30,48 | 4.793.100 | | 2002-07-31 | 00:00:00 | 30,48 | 31,30 | 30,20 | 31,21 | 1.978.600 | | 2002-08-01 | 00:00:00 | 30,75 | 31,10 | 30,36 | 30,97 | 2.492.500 | | 2002-08-02 | 00:00:00 | 30,80 | 30,90 | 29,23 | 29,81 | 2.588.700 | | 2002-08-05 | 00:00:00 | 29,50 | 29,75 | 28,17 | 28,45 | 1.956.500 | | 2002-08-06 | 00:00:00 | 28,70 | 29,49 | 28,57 | 28,68 | 1.562.400 | | 2002-08-07 | 00:00:00 | 29,00 | 29,22 | 27,96 | 29,00 | 1.667.000 | | 2002-08-08 | 00:00:00 | 29,25 | 30,30 | 28,91 | 30,30 | 1.345.000 | | 2002-08-09 | 00:00:00 | 30,00 | 30,20 | 29,54 | 29,99 | 1.493.900 | | 2002-08-12 | 00:00:00 | 29,75 | 30,27 | 29,35 | 30,11 | 1.015.500 | | 2002-08-13 | 00:00:00 | 29,90 | 30,35 | 29,18 | 29,43 | 1.535.000 | | 2002-08-14 | 00:00:00 | 29,46 | 30,52 | 29,00 | 30,47 | 1.547.300 | | 2002-08-15 | 00:00:00 | 30,78 | 32,00 | 30,78 | 31,19 | 3.140.200 | | 2002-08-16 | 00:00:00 | 31,19 | 32,00 | 30,56 | 30,81 | 1.684.200 | | 2002-08-19 | 00:00:00 | 31,00 | 31,64 | 30,40 | 31,37 | 1.305.200 | | 2002-08-20 | 00:00:00 | 31,38 | 32,07 | 31,17 | 31,97 | 1.469.100 | | 2002-08-21 | 00:00:00 | 32,50 | 32,76 | 31,69 | 31,95 | 1.953.900 | | 2002-08-22 | 00:00:00 | 31,95 | 32,64 | 31,35 | 32,50 | 1.809.100 | | 2002-08-23 | 00:00:00 | 32,50 | 32,50 | 31,52 | 31,72 | 974.800 | | 2002-08-26 | 00:00:00 | 31,97 | 32,00 | 30,98 | 31,78 | 632.900 | | 2002-08-27 | 00:00:00 | 31,85 | 32,31 | 30,74 | 30,98 | 1.045.800 | | 2002-08-28 | 00:00:00 | 30,55 | 30,87 | 29,65 | 30,34 | 1.084.600 | | 2002-08-29 | 00:00:00 | 29,76 | 30,64 | 29,56 | 30,34 | 854.300 | | 2002-08-30 | 00:00:00 | 30,09 | 30,94 | 30,00 | 30,42 | 779.300 | | 2002-09-03 | 00:00:00 | 30,42 | 30,42 | 29,39 | 29,63 | 1.087.700 | | 2002-09-04 | 00:00:00 | 30,15 | 30,55 | 29,40 | 30,47 | 1.507.600 | | 2002-09-05 | 00:00:00 | 30,25 | 30,26 | 29,46 | 29,64 | 1.246.700 | | 2002-09-06 | 00:00:00 | 29,89 | 30,11 | 29,48 | 30,06 | 1.069.600 | | 2002-09-09 | 00:00:00 | 29,97 | 30,91 | 29,44 | 30,56 | 943.000 | | 2002-09-10 | 00:00:00 | 30,53 | 30,95 | 30,38 | 30,90 | 920.100 | | 2002-09-11 | 00:00:00 | 31,50 | 31,90 | 31,40 | 31,72 | 1.441.800 | | 2002-09-12 | 00:00:00 | 31,64 | 32,50 | 31,51 | 31,75 | 2.003.000 | | 2002-09-13 | 00:00:00 | 31,60 | 32,23 | 31,38 | 32,10 | 1.211.500 | | 2002-09-16 | 00:00:00 | 32,10 | 32,10 | 31,02 | 31,95 | 1.216.300 | | 2002-09-17 | 00:00:00 | 32,95 | 33,15 | 30,88 | 31,12 | 1.247.300 | | 2002-09-18 | 00:00:00 | 31,00 | 31,40 | 30,25 | 30,96 | 1.045.300 | | 2002-09-19 | 00:00:00 | 30,97 | 30,97 | 29,75 | 30,14 | 1.268.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
