(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 33,20 | 34,11 | 33,20 | 33,82 | 906.300 | | 2002-11-15 | 00:00:00 | 33,50 | 35,05 | 33,46 | 35,05 | 1.119.900 | | 2002-11-18 | 00:00:00 | 35,07 | 35,14 | 34,10 | 34,30 | 897.300 | | 2002-11-19 | 00:00:00 | 34,30 | 34,62 | 33,95 | 34,23 | 833.000 | | 2002-11-20 | 00:00:00 | 34,23 | 35,43 | 34,02 | 35,43 | 970.900 | | 2002-11-21 | 00:00:00 | 35,75 | 36,50 | 35,66 | 35,76 | 1.849.500 | | 2002-11-22 | 00:00:00 | 35,76 | 36,71 | 35,52 | 36,56 | 988.000 | | 2002-11-25 | 00:00:00 | 36,40 | 36,63 | 35,51 | 35,86 | 1.109.000 | | 2002-11-26 | 00:00:00 | 35,68 | 36,40 | 35,25 | 35,62 | 1.905.600 | | 2002-11-27 | 00:00:00 | 35,65 | 36,25 | 35,48 | 36,04 | 843.400 | | 2002-11-29 | 00:00:00 | 36,29 | 37,27 | 36,00 | 37,24 | 574.200 | | 2002-12-02 | 00:00:00 | 37,49 | 37,55 | 35,67 | 36,00 | 989.100 | | 2002-12-03 | 00:00:00 | 35,75 | 36,17 | 35,63 | 35,93 | 583.200 | | 2002-12-04 | 00:00:00 | 35,94 | 35,95 | 34,96 | 35,56 | 839.900 | | 2002-12-05 | 00:00:00 | 35,70 | 35,76 | 35,09 | 35,40 | 753.900 | | 2002-12-06 | 00:00:00 | 35,09 | 35,65 | 34,95 | 35,29 | 749.700 | | 2002-12-09 | 00:00:00 | 35,05 | 35,40 | 34,39 | 34,58 | 672.200 | | 2002-12-10 | 00:00:00 | 34,69 | 35,30 | 34,26 | 35,25 | 873.800 | | 2002-12-11 | 00:00:00 | 35,25 | 35,69 | 35,10 | 35,22 | 652.900 | | 2002-12-12 | 00:00:00 | 35,22 | 35,49 | 34,78 | 34,78 | 626.500 | | 2002-12-13 | 00:00:00 | 34,40 | 34,65 | 33,88 | 33,97 | 2.096.800 | | 2002-12-16 | 00:00:00 | 34,05 | 35,36 | 33,96 | 35,36 | 1.080.700 | | 2002-12-17 | 00:00:00 | 35,30 | 35,67 | 34,84 | 34,95 | 622.900 | | 2002-12-18 | 00:00:00 | 34,95 | 34,95 | 34,10 | 34,30 | 695.200 | | 2002-12-19 | 00:00:00 | 34,28 | 34,90 | 33,91 | 33,99 | 786.500 | | 2002-12-20 | 00:00:00 | 34,10 | 34,26 | 33,80 | 34,22 | 1.209.700 | | 2002-12-23 | 00:00:00 | 34,22 | 34,55 | 33,65 | 34,03 | 760.200 | | 2002-12-24 | 00:00:00 | 34,10 | 34,20 | 33,70 | 33,90 | 267.700 | | 2002-12-26 | 00:00:00 | 33,95 | 34,96 | 33,95 | 34,23 | 475.000 | | 2002-12-27 | 00:00:00 | 34,24 | 34,42 | 33,24 | 33,36 | 603.600 | | 2002-12-30 | 00:00:00 | 33,55 | 34,21 | 33,10 | 34,04 | 882.700 | | 2002-12-31 | 00:00:00 | 33,80 | 34,05 | 33,55 | 34,05 | 622.400 | | 2003-01-02 | 00:00:00 | 34,05 | 35,09 | 33,85 | 35,08 | 833.000 | | 2003-01-03 | 00:00:00 | 34,83 | 35,12 | 34,66 | 35,07 | 961.100 | | 2003-01-06 | 00:00:00 | 35,15 | 36,84 | 35,15 | 36,66 | 1.200.300 | | 2003-01-07 | 00:00:00 | 36,67 | 36,67 | 35,82 | 36,00 | 1.441.100 | | 2003-01-08 | 00:00:00 | 36,00 | 36,00 | 34,90 | 34,90 | 1.385.300 | | 2003-01-09 | 00:00:00 | 35,20 | 35,99 | 35,16 | 35,76 | 1.178.000 | | 2003-01-10 | 00:00:00 | 35,51 | 35,95 | 35,25 | 35,52 | 799.800 | | 2003-01-13 | 00:00:00 | 35,95 | 36,04 | 35,40 | 35,72 | 888.500 | | 2003-01-14 | 00:00:00 | 35,65 | 36,30 | 35,13 | 36,30 | 650.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
