(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 29,88 | 31,21 | 29,88 | 31,10 | 1.249.900 | | 2003-03-14 | 00:00:00 | 31,17 | 32,00 | 31,10 | 31,39 | 786.100 | | 2003-03-17 | 00:00:00 | 31,39 | 32,70 | 31,07 | 32,65 | 1.641.300 | | 2003-03-18 | 00:00:00 | 32,65 | 32,90 | 31,65 | 31,99 | 2.075.000 | | 2003-03-19 | 00:00:00 | 31,94 | 32,90 | 31,90 | 32,83 | 2.265.000 | | 2003-03-20 | 00:00:00 | 32,83 | 33,43 | 32,29 | 33,14 | 1.227.100 | | 2003-03-21 | 00:00:00 | 33,43 | 34,09 | 33,01 | 34,09 | 1.002.500 | | 2003-03-24 | 00:00:00 | 33,38 | 33,39 | 32,52 | 32,95 | 953.800 | | 2003-03-25 | 00:00:00 | 32,95 | 33,68 | 32,68 | 33,11 | 1.879.900 | | 2003-03-26 | 00:00:00 | 33,11 | 33,25 | 32,56 | 32,90 | 731.100 | | 2003-03-27 | 00:00:00 | 32,61 | 32,95 | 32,15 | 32,69 | 767.600 | | 2003-03-28 | 00:00:00 | 32,30 | 32,75 | 32,13 | 32,28 | 855.900 | | 2003-03-31 | 00:00:00 | 31,80 | 32,16 | 31,51 | 31,80 | 740.400 | | 2003-04-01 | 00:00:00 | 31,81 | 32,40 | 31,66 | 32,32 | 1.392.700 | | 2003-04-02 | 00:00:00 | 32,72 | 33,54 | 32,71 | 33,33 | 1.117.400 | | 2003-04-03 | 00:00:00 | 33,60 | 33,61 | 33,05 | 33,15 | 1.135.800 | | 2003-04-04 | 00:00:00 | 33,40 | 33,91 | 33,22 | 33,85 | 839.800 | | 2003-04-07 | 00:00:00 | 34,50 | 34,90 | 33,74 | 33,74 | 694.400 | | 2003-04-08 | 00:00:00 | 33,80 | 34,00 | 33,51 | 33,85 | 842.900 | | 2003-04-09 | 00:00:00 | 33,85 | 34,56 | 33,54 | 33,57 | 1.261.100 | | 2003-04-10 | 00:00:00 | 33,58 | 33,85 | 33,25 | 33,85 | 1.336.000 | | 2003-04-11 | 00:00:00 | 33,86 | 34,51 | 33,56 | 33,74 | 684.400 | | 2003-04-14 | 00:00:00 | 33,74 | 34,51 | 33,74 | 34,50 | 673.200 | | 2003-04-15 | 00:00:00 | 34,50 | 35,09 | 34,25 | 34,99 | 796.200 | | 2003-04-16 | 00:00:00 | 35,20 | 35,60 | 34,86 | 34,97 | 948.400 | | 2003-04-17 | 00:00:00 | 34,85 | 35,40 | 34,62 | 35,30 | 860.900 | | 2003-04-21 | 00:00:00 | 35,55 | 35,62 | 35,15 | 35,20 | 1.153.100 | | 2003-04-22 | 00:00:00 | 35,20 | 37,05 | 35,14 | 36,86 | 2.113.500 | | 2003-04-23 | 00:00:00 | 36,93 | 37,04 | 36,36 | 36,95 | 1.177.200 | | 2003-04-24 | 00:00:00 | 36,50 | 36,51 | 35,76 | 35,90 | 1.391.300 | | 2003-04-25 | 00:00:00 | 36,05 | 36,14 | 35,05 | 35,30 | 1.069.100 | | 2003-04-28 | 00:00:00 | 35,45 | 36,30 | 35,43 | 36,09 | 726.100 | | 2003-04-29 | 00:00:00 | 35,40 | 35,48 | 34,50 | 34,80 | 2.350.800 | | 2003-04-30 | 00:00:00 | 34,80 | 34,80 | 33,69 | 34,34 | 4.411.300 | | 2003-05-01 | 00:00:00 | 34,53 | 34,73 | 34,32 | 34,65 | 2.080.000 | | 2003-05-02 | 00:00:00 | 34,54 | 35,09 | 34,38 | 35,07 | 1.079.300 | | 2003-05-05 | 00:00:00 | 35,06 | 35,10 | 34,26 | 34,52 | 1.147.200 | | 2003-05-06 | 00:00:00 | 34,56 | 35,02 | 34,55 | 34,70 | 847.000 | | 2003-05-07 | 00:00:00 | 34,50 | 34,65 | 34,08 | 34,25 | 762.600 | | 2003-05-08 | 00:00:00 | 34,00 | 34,25 | 33,60 | 33,79 | 808.200 | | 2003-05-09 | 00:00:00 | 33,85 | 34,15 | 33,69 | 34,03 | 1.029.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
