(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 | 2003-01-14 | 00:00:00 | 35,65 | 36,30 | 35,13 | 36,30 | 650.800 | 2003-01-15 | 00:00:00 | 35,85 | 35,87 | 34,90 | 35,11 | 1.986.000 | 2003-01-16 | 00:00:00 | 35,11 | 35,11 | 33,35 | 33,94 | 2.788.900 | 2003-01-17 | 00:00:00 | 33,90 | 34,17 | 33,20 | 34,10 | 1.792.800 | 2003-01-21 | 00:00:00 | 34,35 | 34,36 | 33,46 | 33,80 | 1.200.500 | 2003-01-22 | 00:00:00 | 33,80 | 33,89 | 33,11 | 33,31 | 1.224.200 | 2003-01-23 | 00:00:00 | 33,55 | 33,97 | 33,24 | 33,77 | 475.400 | 2003-01-24 | 00:00:00 | 33,40 | 33,41 | 32,40 | 32,70 | 1.155.200 | 2003-01-27 | 00:00:00 | 32,00 | 33,18 | 31,34 | 31,34 | 2.033.700 | 2003-01-28 | 00:00:00 | 31,35 | 32,06 | 31,28 | 31,82 | 1.539.700 | 2003-01-29 | 00:00:00 | 31,59 | 32,81 | 31,23 | 32,51 | 1.803.600 | 2003-01-30 | 00:00:00 | 32,51 | 32,65 | 32,12 | 32,24 | 1.288.100 | 2003-01-31 | 00:00:00 | 32,24 | 32,90 | 32,12 | 32,64 | 1.158.800 | 2003-02-03 | 00:00:00 | 32,55 | 32,68 | 32,29 | 32,56 | 1.648.800 | 2003-02-04 | 00:00:00 | 31,50 | 31,55 | 30,41 | 30,94 | 3.810.600 | 2003-02-05 | 00:00:00 | 31,40 | 31,76 | 30,75 | 30,96 | 1.791.200 | 2003-02-06 | 00:00:00 | 30,96 | 30,97 | 30,13 | 30,13 | 2.447.800 | 2003-02-07 | 00:00:00 | 30,45 | 30,56 | 29,50 | 29,62 | 1.411.500 | 2003-02-10 | 00:00:00 | 29,64 | 30,23 | 29,64 | 30,23 | 933.600 | 2003-02-11 | 00:00:00 | 30,51 | 30,60 | 29,51 | 29,63 | 1.042.700 | 2003-02-12 | 00:00:00 | 29,63 | 30,11 | 29,55 | 29,57 | 890.600 | 2003-02-13 | 00:00:00 | 29,72 | 30,09 | 29,05 | 29,84 | 1.518.900 | 2003-02-14 | 00:00:00 | 29,84 | 30,57 | 29,65 | 29,65 | 1.681.100 | 2003-02-18 | 00:00:00 | 29,65 | 30,00 | 29,35 | 29,62 | 1.592.800 | 2003-02-19 | 00:00:00 | 29,75 | 29,95 | 29,31 | 29,40 | 733.100 | 2003-02-20 | 00:00:00 | 29,55 | 29,69 | 29,07 | 29,33 | 649.200 | 2003-02-21 | 00:00:00 | 29,48 | 29,85 | 29,00 | 29,67 | 779.900 | 2003-02-24 | 00:00:00 | 29,73 | 29,90 | 29,46 | 29,74 | 1.469.500 | 2003-02-25 | 00:00:00 | 29,75 | 29,89 | 29,44 | 29,78 | 1.356.300 | 2003-02-26 | 00:00:00 | 29,79 | 29,99 | 29,51 | 29,62 | 1.325.000 | 2003-02-27 | 00:00:00 | 29,80 | 30,86 | 29,77 | 30,53 | 2.353.300 | 2003-02-28 | 00:00:00 | 30,61 | 31,40 | 30,45 | 30,86 | 1.302.300 | 2003-03-03 | 00:00:00 | 31,30 | 31,48 | 30,94 | 31,10 | 1.370.700 | 2003-03-04 | 00:00:00 | 31,10 | 31,10 | 30,65 | 30,65 | 1.124.900 | 2003-03-05 | 00:00:00 | 30,65 | 31,13 | 30,65 | 31,05 | 1.237.400 | 2003-03-06 | 00:00:00 | 30,95 | 31,17 | 30,70 | 30,80 | 909.700 | 2003-03-07 | 00:00:00 | 30,80 | 31,13 | 29,72 | 31,00 | 1.041.000 | 2003-03-10 | 00:00:00 | 30,87 | 30,96 | 30,08 | 30,08 | 1.619.200 | 2003-03-11 | 00:00:00 | 30,15 | 30,47 | 29,75 | 29,78 | 1.378.300 | 2003-03-12 | 00:00:00 | 29,65 | 29,85 | 29,00 | 29,57 | 1.527.400 | 2003-03-13 | 00:00:00 | 29,88 | 31,21 | 29,88 | 31,10 | 1.249.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|