(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 30,97 | 30,97 | 29,75 | 30,14 | 1.268.300 | | 2002-09-20 | 00:00:00 | 30,35 | 30,73 | 29,47 | 29,66 | 2.220.200 | | 2002-09-23 | 00:00:00 | 29,67 | 30,20 | 29,50 | 30,15 | 1.378.000 | | 2002-09-24 | 00:00:00 | 29,90 | 30,87 | 29,75 | 29,88 | 2.092.000 | | 2002-09-25 | 00:00:00 | 30,35 | 30,54 | 29,12 | 30,00 | 1.368.600 | | 2002-09-26 | 00:00:00 | 30,05 | 30,80 | 29,95 | 30,40 | 1.724.000 | | 2002-09-27 | 00:00:00 | 29,87 | 30,10 | 28,56 | 28,79 | 1.699.900 | | 2002-09-30 | 00:00:00 | 28,25 | 28,90 | 27,43 | 28,72 | 1.462.800 | | 2002-10-01 | 00:00:00 | 28,77 | 30,15 | 28,30 | 30,03 | 1.308.200 | | 2002-10-02 | 00:00:00 | 30,25 | 30,25 | 28,18 | 28,33 | 1.861.600 | | 2002-10-03 | 00:00:00 | 28,54 | 29,40 | 27,91 | 27,98 | 1.296.300 | | 2002-10-04 | 00:00:00 | 28,10 | 28,62 | 26,84 | 27,74 | 1.402.900 | | 2002-10-07 | 00:00:00 | 27,74 | 28,08 | 27,05 | 27,39 | 1.296.800 | | 2002-10-08 | 00:00:00 | 27,60 | 29,15 | 27,23 | 28,65 | 1.865.500 | | 2002-10-09 | 00:00:00 | 28,66 | 28,74 | 26,90 | 27,05 | 1.316.300 | | 2002-10-10 | 00:00:00 | 27,04 | 29,38 | 27,00 | 29,38 | 1.998.600 | | 2002-10-11 | 00:00:00 | 31,50 | 31,95 | 31,14 | 31,42 | 2.362.500 | | 2002-10-14 | 00:00:00 | 31,25 | 32,00 | 30,10 | 30,56 | 1.187.600 | | 2002-10-15 | 00:00:00 | 31,40 | 33,11 | 31,40 | 32,66 | 1.321.700 | | 2002-10-16 | 00:00:00 | 32,66 | 33,21 | 32,38 | 32,92 | 1.290.100 | | 2002-10-17 | 00:00:00 | 33,70 | 34,75 | 33,49 | 34,03 | 2.146.300 | | 2002-10-18 | 00:00:00 | 33,89 | 34,15 | 33,10 | 33,60 | 1.202.300 | | 2002-10-21 | 00:00:00 | 33,61 | 34,75 | 33,05 | 34,40 | 1.612.300 | | 2002-10-22 | 00:00:00 | 34,00 | 34,12 | 33,45 | 33,56 | 1.299.500 | | 2002-10-23 | 00:00:00 | 33,62 | 33,63 | 27,06 | 32,01 | 5.543.800 | | 2002-10-24 | 00:00:00 | 32,25 | 34,42 | 32,25 | 33,06 | 3.021.900 | | 2002-10-25 | 00:00:00 | 33,25 | 33,91 | 32,53 | 33,74 | 1.532.600 | | 2002-10-28 | 00:00:00 | 34,40 | 34,85 | 33,42 | 33,47 | 2.605.500 | | 2002-10-29 | 00:00:00 | 32,75 | 33,17 | 31,65 | 32,57 | 1.461.000 | | 2002-10-30 | 00:00:00 | 32,57 | 33,70 | 32,20 | 33,45 | 3.601.700 | | 2002-10-31 | 00:00:00 | 33,36 | 33,65 | 32,46 | 32,80 | 1.818.400 | | 2002-11-01 | 00:00:00 | 32,55 | 33,57 | 32,29 | 33,37 | 1.095.300 | | 2002-11-04 | 00:00:00 | 33,65 | 33,89 | 33,25 | 33,36 | 1.333.800 | | 2002-11-05 | 00:00:00 | 33,36 | 33,61 | 32,80 | 33,12 | 708.400 | | 2002-11-06 | 00:00:00 | 33,50 | 33,96 | 32,70 | 33,61 | 1.029.900 | | 2002-11-07 | 00:00:00 | 33,62 | 33,62 | 32,44 | 32,47 | 772.400 | | 2002-11-08 | 00:00:00 | 32,34 | 32,90 | 31,79 | 32,40 | 924.500 | | 2002-11-11 | 00:00:00 | 32,24 | 32,56 | 31,97 | 32,16 | 831.500 | | 2002-11-12 | 00:00:00 | 32,22 | 33,25 | 32,10 | 32,70 | 914.700 | | 2002-11-13 | 00:00:00 | 32,35 | 33,60 | 31,91 | 32,82 | 1.062.000 | | 2002-11-14 | 00:00:00 | 33,20 | 34,11 | 33,20 | 33,82 | 906.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
