(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-10 | 00:00:00 | 111,26 | 112,36 | 110,58 | 111,53 | 1.683.000 | | 2016-03-11 | 00:00:00 | 112,19 | 113,67 | 112,13 | 113,64 | 1.976.300 | | 2016-03-15 | 00:00:00 | 112,23 | 114,38 | 112,08 | 113,92 | 1.528.400 | | 2016-03-16 | 00:00:00 | 113,50 | 115,01 | 113,50 | 114,68 | 1.396.100 | | 2016-03-17 | 00:00:00 | 114,73 | 116,17 | 114,44 | 115,83 | 1.515.500 | | 2016-03-18 | 00:00:00 | 115,99 | 116,00 | 114,81 | 115,76 | 5.216.100 | | 2016-03-21 | 00:00:00 | 115,32 | 116,32 | 115,32 | 116,03 | 1.188.400 | | 2016-03-29 | 00:00:00 | 116,21 | 116,87 | 115,77 | 116,41 | 1.226.900 | | 2016-03-30 | 00:00:00 | 116,95 | 117,70 | 116,72 | 117,43 | 1.147.600 | | 2016-04-05 | 00:00:00 | 117,07 | 117,84 | 116,02 | 116,13 | 1.212.000 | | 2016-04-06 | 00:00:00 | 116,05 | 116,38 | 114,96 | 115,93 | 1.632.300 | | 2016-04-11 | 00:00:00 | 115,35 | 116,28 | 114,73 | 114,78 | 1.175.300 | | 2016-04-12 | 00:00:00 | 114,81 | 115,29 | 114,13 | 115,19 | 1.743.900 | | 2016-04-13 | 00:00:00 | 115,87 | 116,18 | 114,86 | 115,96 | 1.482.800 | | 2016-04-19 | 00:00:00 | 116,81 | 117,24 | 116,09 | 116,27 | 1.216.400 | | 2016-04-20 | 00:00:00 | 116,63 | 116,68 | 115,14 | 115,80 | 1.961.000 | | 2016-04-25 | 00:00:00 | 110,55 | 110,65 | 109,51 | 110,34 | 1.477.200 | | 2016-04-26 | 00:00:00 | 110,63 | 110,93 | 109,56 | 109,97 | 1.614.900 | | 2016-04-27 | 00:00:00 | 110,13 | 110,13 | 108,88 | 109,53 | 2.259.800 | | 2016-05-03 | 00:00:00 | 109,68 | 110,69 | 109,62 | 110,33 | 1.245.800 | | 2016-05-04 | 00:00:00 | 109,52 | 110,19 | 108,68 | 109,73 | 1.342.900 | | 2016-05-09 | 00:00:00 | 110,11 | 111,05 | 110,01 | 110,81 | 933.400 | | 2016-05-19 | 00:00:00 | 110,53 | 110,97 | 109,86 | 110,10 | 1.628.400 | | 2016-05-20 | 00:00:00 | 110,75 | 112,46 | 110,48 | 111,89 | 1.805.800 | | 2016-05-27 | 00:00:00 | 113,61 | 114,34 | 113,55 | 114,18 | 1.031.200 | | 2016-06-01 | 00:00:00 | 113,75 | 114,87 | 113,37 | 114,84 | 1.398.800 | | 2016-06-02 | 00:00:00 | 114,76 | 114,89 | 114,21 | 114,87 | 1.130.800 | | 2016-06-07 | 00:00:00 | 114,61 | 115,01 | 114,23 | 114,58 | 1.888.800 | | 2016-06-08 | 00:00:00 | 113,55 | 114,50 | 113,55 | 114,22 | 1.280.900 | | 2016-06-13 | 00:00:00 | 113,61 | 114,56 | 112,89 | 113,00 | 1.360.400 | | 2016-06-17 | 00:00:00 | 113,07 | 113,10 | 111,33 | 111,86 | 2.097.800 | | 2016-06-21 | 00:00:00 | 112,91 | 113,15 | 112,46 | 112,72 | 1.056.100 | | 2016-06-22 | 00:00:00 | 112,91 | 113,07 | 111,72 | 111,83 | 1.563.200 | | 2016-06-27 | 00:00:00 | 110,47 | 110,83 | 109,33 | 110,35 | 1.868.900 | | 2016-06-28 | 00:00:00 | 111,87 | 114,15 | 111,08 | 114,13 | 2.062.600 | | 2016-06-29 | 00:00:00 | 114,88 | 116,85 | 114,72 | 116,81 | 2.187.000 | | 2016-07-26 | 00:00:00 | 117,71 | 118,13 | 117,00 | 117,65 | 1.358.100 | | 2016-07-27 | 00:00:00 | 117,14 | 117,50 | 116,19 | 116,43 | 1.967.400 | | 2016-07-28 | 00:00:00 | 116,58 | 117,68 | 116,21 | 117,61 | 1.268.300 | | 2016-07-29 | 00:00:00 | 117,34 | 117,68 | 116,13 | 116,22 | 2.164.700 | | 2016-08-11 | 00:00:00 | 118,70 | 118,90 | 118,37 | 118,60 | 986.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
