(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 2024-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 36,75 | 36,91 | 36,35 | 36,61 | 2.049.100 | | 2004-12-10 | 00:00:00 | 37,27 | 37,27 | 36,22 | 36,85 | 2.359.500 | | 2004-12-13 | 00:00:00 | 36,98 | 37,21 | 36,97 | 37,09 | 2.157.100 | | 2004-12-14 | 00:00:00 | 37,00 | 37,30 | 37,00 | 37,23 | 1.677.900 | | 2004-12-15 | 00:00:00 | 37,21 | 37,23 | 36,78 | 36,94 | 2.738.600 | | 2004-12-16 | 00:00:00 | 37,08 | 37,22 | 36,90 | 37,10 | 2.159.700 | | 2004-12-17 | 00:00:00 | 36,75 | 37,24 | 36,75 | 37,19 | 2.821.600 | | 2004-12-20 | 00:00:00 | 37,19 | 37,40 | 36,66 | 36,68 | 1.851.600 | | 2004-12-21 | 00:00:00 | 36,60 | 36,73 | 36,25 | 36,48 | 3.600.200 | | 2004-12-22 | 00:00:00 | 36,58 | 37,05 | 36,44 | 37,00 | 2.161.400 | | 2004-12-23 | 00:00:00 | 36,85 | 37,15 | 36,81 | 37,06 | 1.447.700 | | 2004-12-27 | 00:00:00 | 37,00 | 37,02 | 36,70 | 36,82 | 1.149.900 | | 2004-12-28 | 00:00:00 | 36,83 | 37,33 | 36,83 | 37,33 | 2.401.500 | | 2004-12-29 | 00:00:00 | 37,18 | 37,45 | 37,17 | 37,40 | 1.624.000 | | 2004-12-30 | 00:00:00 | 37,37 | 37,49 | 37,20 | 37,20 | 1.528.300 | | 2004-12-31 | 00:00:00 | 37,25 | 37,50 | 37,07 | 37,07 | 1.745.300 | | 2005-01-03 | 00:00:00 | 37,45 | 37,86 | 37,25 | 37,25 | 2.765.600 | | 2005-01-04 | 00:00:00 | 37,40 | 37,73 | 36,97 | 37,04 | 1.776.600 | | 2005-01-05 | 00:00:00 | 37,00 | 37,13 | 36,80 | 36,98 | 2.447.200 | | 2005-01-06 | 00:00:00 | 37,45 | 37,46 | 36,99 | 37,15 | 2.592.200 | | 2005-01-07 | 00:00:00 | 37,24 | 37,24 | 36,88 | 36,98 | 1.598.800 | | 2005-01-10 | 00:00:00 | 36,88 | 37,14 | 36,79 | 37,07 | 1.528.300 | | 2005-01-11 | 00:00:00 | 36,95 | 37,56 | 36,76 | 37,30 | 2.452.600 | | 2005-01-12 | 00:00:00 | 37,40 | 37,54 | 37,19 | 37,54 | 1.753.100 | | 2005-01-13 | 00:00:00 | 37,54 | 37,65 | 37,25 | 37,29 | 1.473.700 | | 2005-01-14 | 00:00:00 | 37,48 | 37,53 | 37,24 | 37,49 | 1.494.900 | | 2005-01-18 | 00:00:00 | 37,28 | 37,97 | 37,02 | 37,94 | 2.135.200 | | 2005-01-19 | 00:00:00 | 37,75 | 37,76 | 36,99 | 37,00 | 1.864.900 | | 2005-01-20 | 00:00:00 | 36,75 | 36,94 | 36,35 | 36,46 | 1.868.800 | | 2005-01-21 | 00:00:00 | 36,46 | 36,71 | 36,16 | 36,20 | 1.259.400 | | 2005-01-24 | 00:00:00 | 36,80 | 37,16 | 36,00 | 36,97 | 2.464.300 | | 2005-01-25 | 00:00:00 | 36,97 | 37,24 | 36,84 | 36,95 | 1.840.200 | | 2005-01-26 | 00:00:00 | 36,98 | 37,60 | 36,95 | 37,49 | 2.787.900 | | 2005-01-27 | 00:00:00 | 37,40 | 37,73 | 37,22 | 37,37 | 2.074.800 | | 2005-01-28 | 00:00:00 | 37,45 | 37,55 | 36,60 | 36,90 | 2.132.700 | | 2005-01-31 | 00:00:00 | 37,75 | 37,75 | 37,23 | 37,54 | 2.535.500 | | 2005-02-01 | 00:00:00 | 38,39 | 38,65 | 37,27 | 38,45 | 8.042.200 | | 2005-02-02 | 00:00:00 | 38,43 | 38,45 | 37,84 | 37,97 | 4.631.800 | | 2005-02-03 | 00:00:00 | 37,98 | 38,41 | 37,90 | 38,40 | 3.609.400 | | 2005-02-04 | 00:00:00 | 38,40 | 38,73 | 38,28 | 38,67 | 2.574.300 | | 2005-02-07 | 00:00:00 | 38,67 | 39,21 | 38,61 | 38,99 | 3.056.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
