(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-11 | 00:00:00 | 118,70 | 118,90 | 118,37 | 118,60 | 986.900 | | 2016-08-12 | 00:00:00 | 118,58 | 118,86 | 118,37 | 118,51 | 810.400 | | 2016-08-15 | 00:00:00 | 118,58 | 118,75 | 118,08 | 118,35 | 1.024.200 | | 2016-08-16 | 00:00:00 | 117,94 | 118,44 | 116,98 | 116,98 | 1.102.800 | | 2016-08-17 | 00:00:00 | 117,10 | 117,63 | 116,61 | 117,42 | 1.223.800 | | 2016-08-18 | 00:00:00 | 117,37 | 117,82 | 117,05 | 117,82 | 1.271.300 | | 2016-08-19 | 00:00:00 | 117,38 | 117,61 | 116,98 | 117,47 | 988.800 | | 2016-08-22 | 00:00:00 | 117,40 | 117,40 | 116,31 | 116,95 | 1.137.100 | | 2016-08-25 | 00:00:00 | 117,13 | 118,05 | 116,98 | 117,75 | 823.100 | | 2016-08-26 | 00:00:00 | 118,07 | 118,80 | 116,64 | 117,14 | 1.577.900 | | 2016-08-30 | 00:00:00 | 118,48 | 119,10 | 117,16 | 118,47 | 1.482.400 | | 2016-08-31 | 00:00:00 | 118,21 | 119,05 | 118,02 | 118,71 | 1.564.300 | | 2016-09-07 | 00:00:00 | 118,49 | 118,87 | 118,25 | 118,68 | 1.149.600 | | 2016-09-08 | 00:00:00 | 118,04 | 118,34 | 116,89 | 116,90 | 1.549.600 | | 2016-09-09 | 00:00:00 | 116,38 | 116,38 | 114,42 | 114,44 | 1.975.900 | | 2016-09-13 | 00:00:00 | 114,36 | 114,81 | 113,95 | 114,26 | 1.664.100 | | 2016-09-14 | 00:00:00 | 114,39 | 114,50 | 113,48 | 113,71 | 1.566.300 | | 2016-09-19 | 00:00:00 | 115,13 | 116,00 | 114,42 | 115,09 | 1.227.000 | | 2016-09-20 | 00:00:00 | 115,87 | 115,92 | 114,72 | 114,79 | 1.080.800 | | 2016-09-23 | 00:00:00 | 116,63 | 116,68 | 115,31 | 115,31 | 1.129.200 | | 2016-09-26 | 00:00:00 | 115,07 | 115,07 | 113,77 | 113,94 | 1.614.300 | | 2016-09-27 | 00:00:00 | 113,89 | 114,80 | 113,74 | 114,41 | 1.758.600 | | 2016-09-28 | 00:00:00 | 114,70 | 115,09 | 114,18 | 115,01 | 855.400 | | 2016-10-03 | 00:00:00 | 114,27 | 114,42 | 112,60 | 113,00 | 1.232.200 | | 2016-10-06 | 00:00:00 | 113,19 | 113,43 | 112,11 | 113,18 | 1.336.200 | | 2016-10-07 | 00:00:00 | 113,77 | 114,85 | 113,52 | 114,53 | 1.598.500 | | 2016-10-10 | 00:00:00 | 114,94 | 115,47 | 114,63 | 115,14 | 793.500 | | 2016-10-13 | 00:00:00 | 114,99 | 115,31 | 114,15 | 115,06 | 1.237.200 | | 2016-10-14 | 00:00:00 | 115,84 | 116,20 | 115,08 | 115,08 | 1.347.700 | | 2016-10-18 | 00:00:00 | 116,14 | 116,19 | 114,99 | 115,18 | 1.446.000 | | 2016-10-19 | 00:00:00 | 115,66 | 116,91 | 115,12 | 116,23 | 2.728.800 | | 2016-10-20 | 00:00:00 | 112,83 | 113,51 | 109,25 | 109,52 | 4.603.900 | | 2016-10-21 | 00:00:00 | 108,53 | 109,22 | 106,86 | 108,35 | 3.648.400 | | 2016-11-07 | 00:00:00 | 106,22 | 106,22 | 104,92 | 105,36 | 1.772.600 | | 2016-11-08 | 00:00:00 | 105,43 | 108,16 | 105,16 | 108,01 | 2.076.200 | | 2016-11-09 | 00:00:00 | 103,45 | 107,52 | 103,45 | 106,94 | 3.651.900 | | 2016-11-10 | 00:00:00 | 107,30 | 109,79 | 106,64 | 109,62 | 2.748.900 | | 2016-11-11 | 00:00:00 | 109,48 | 110,58 | 109,10 | 110,28 | 1.960.600 | | 2016-11-16 | 00:00:00 | 111,45 | 111,56 | 110,70 | 111,35 | 1.710.700 | | 2016-11-17 | 00:00:00 | 110,97 | 111,48 | 110,40 | 111,18 | 1.498.600 | | 2016-11-21 | 00:00:00 | 112,01 | 112,34 | 111,25 | 111,84 | 1.384.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
