|
 TRAN PAULIST-PN - [Ticker: TRPL4.SA] |     | | Última Transacción | 76,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +1,400 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 76,400 | Mínimo | 75,500 | | Volumen | 1.950.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 65,650 x 0 - 65,680 x 0 | Yield | | | Cierre Anterior | 74,600 | PER | 0,00% | | Apertura | 76,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TRPL4.SA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 6.299,37 | 331.233 | 6.379,36 | 5.849,42 | 5.889,41 | 00:00:00 | | 2000-01-04 | 5.499,45 | 345.635 | 6.239,38 | 5.399,46 | 6.239,38 | 00:00:00 | | 2000-01-05 | 6.099,39 | 197.520 | 6.189,38 | 5.199,48 | 5.509,45 | 00:00:00 | | 2000-01-06 | 6.009,40 | 115.812 | 6.199,38 | 5.899,41 | 6.109,39 | 00:00:00 | | 2000-01-07 | 5.799,42 | 101.310 | 6.179,38 | 5.749,43 | 6.149,39 | 00:00:00 | | 2000-01-10 | 6.189,38 | 202.220 | 6.239,38 | 5.949,41 | 5.999,40 | 00:00:00 | | 2000-01-11 | 5.999,40 | 72.707 | 6.149,39 | 5.899,41 | 6.149,39 | 00:00:00 | | 2000-01-12 | 5.889,41 | 78.508 | 5.999,40 | 5.809,42 | 5.999,40 | 00:00:00 | | 2000-01-13 | 5.989,40 | 100.410 | 6.099,39 | 5.899,41 | 5.899,41 | 00:00:00 | | 2000-01-14 | 6.149,39 | 148.815 | 6.149,39 | 5.799,42 | 5.899,41 | 00:00:00 | | 2000-01-17 | 5.899,41 | 101.010 | 6.139,39 | 5.849,42 | 6.139,39 | 00:00:00 | | 2000-01-18 | 5.819,42 | 88.909 | 5.979,40 | 5.799,42 | 5.949,41 | 00:00:00 | | 2000-01-19 | 5.749,43 | 73.507 | 5.909,41 | 5.749,43 | 5.799,42 | 00:00:00 | | 2000-01-20 | 5.699,43 | 54.805 | 5.849,42 | 5.449,46 | 5.799,42 | 00:00:00 | | 2000-01-21 | 5.519,45 | 73.407 | 5.799,42 | 5.499,45 | 5.799,42 | 00:00:00 | | 2000-01-24 | 5.509,45 | 130.613 | 5.799,42 | 5.349,46 | 5.549,44 | 00:00:00 | | 2000-01-25 | 5.509,45 | 0 | 5.509,45 | 5.509,45 | 5.509,45 | 00:00:00 | | 2000-01-26 | 5.699,43 | 98.610 | 5.829,42 | 5.399,46 | 5.699,43 | 00:00:00 | | 2000-01-27 | 5.649,44 | 39.604 | 5.839,42 | 5.449,46 | 5.749,43 | 00:00:00 | | 2000-01-28 | 5.279,47 | 158.016 | 5.599,44 | 5.199,48 | 5.499,45 | 00:00:00 | | 2000-01-31 | 5.349,46 | 78.508 | 5.399,46 | 5.159,48 | 5.309,47 | 00:00:00 | | 2000-02-01 | 5.199,48 | 93.109 | 5.399,46 | 5.099,49 | 5.349,46 | 00:00:00 | | 2000-02-02 | 5.009,50 | 73.307 | 5.299,47 | 4.999,50 | 5.199,48 | 00:00:00 | | 2000-02-03 | 5.099,49 | 54.505 | 5.299,47 | 5.009,50 | 5.299,47 | 00:00:00 | | 2000-02-04 | 5.399,46 | 113.911 | 5.599,44 | 5.199,48 | 5.199,48 | 00:00:00 | | 2000-02-07 | 5.449,46 | 73.307 | 5.509,45 | 5.399,46 | 5.399,46 | 00:00:00 | | 2000-02-08 | 6.249,38 | 597.660 | 6.299,37 | 5.449,46 | 5.449,46 | 00:00:00 | | 2000-02-09 | 7.059,29 | 667.267 | 7.399,26 | 6.259,37 | 6.259,37 | 00:00:00 | | 2000-02-10 | 9.699,03 | 1.315.432 | 10.499,00 | 7.159,28 | 7.159,28 | 00:00:00 | | 2000-02-11 | 11.068,90 | 1.238.324 | 11.998,80 | 10.399,00 | 10.688,90 | 00:00:00 | | 2000-02-14 | 11.598,80 | 625.863 | 12.498,80 | 11.148,90 | 11.648,80 | 00:00:00 | | 2000-02-15 | 10.588,90 | 531.853 | 11.598,80 | 10.179,00 | 11.598,80 | 00:00:00 | | 2000-02-16 | 10.598,90 | 447.245 | 10.748,90 | 10.199,00 | 10.598,90 | 00:00:00 | | 2000-02-17 | 10.848,90 | 212.721 | 11.098,90 | 10.748,90 | 11.398,90 | 00:00:00 | | 2000-02-18 | 10.499,00 | 39.804 | 10.898,90 | 10.299,00 | 10.798,90 | 00:00:00 | | 2000-02-21 | 10.698,90 | 130.713 | 10.698,90 | 9.699,03 | 10.499,00 | 00:00:00 | | 2000-02-22 | 9.699,03 | 157.116 | 10.249,00 | 9.549,04 | 10.249,00 | 00:00:00 | | 2000-02-23 | 9.979,00 | 154.815 | 10.149,00 | 9.199,08 | 9.999,00 | 00:00:00 | | 2000-02-24 | 9.899,01 | 73.007 | 10.399,00 | 9.549,04 | 9.999,00 | 00:00:00 | | 2000-02-25 | 9.749,03 | 32.503 | 9.999,00 | 9.699,03 | 9.849,01 | 00:00:00 | | 2000-02-28 | 9.499,05 | 37.604 | 9.649,04 | 9.499,05 | 9.499,05 | 00:00:00 | | 2000-02-29 | 9.499,05 | 39.804 | 9.999,00 | 9.499,05 | 9.649,04 | 00:00:00 | | 2000-03-01 | 9.499,05 | 274.127 | 9.649,04 | 8.599,14 | 9.099,09 | 00:00:00 | | 2000-03-02 | 8.989,10 | 118.012 | 9.399,06 | 8.899,11 | 9.299,07 | 00:00:00 | | 2000-03-03 | 9.499,05 | 123.912 | 9.499,05 | 8.899,11 | 8.999,10 | 00:00:00 | | 2000-03-06 | 9.499,05 | 0 | 9.499,05 | 9.499,05 | 9.499,05 | 00:00:00 | | 2000-03-07 | 9.499,05 | 0 | 9.499,05 | 9.499,05 | 9.499,05 | 00:00:00 | | 2000-03-08 | 9.499,05 | 71.907 | 9.999,00 | 9.379,06 | 9.489,05 | 00:00:00 | | 2000-03-09 | 9.869,01 | 86.709 | 9.999,00 | 9.599,04 | 9.699,03 | 00:00:00 | | 2000-03-10 | 9.679,03 | 110.811 | 9.899,01 | 9.399,06 | 9.899,01 | 00:00:00 | | 2000-03-13 | 9.679,03 | 0 | 9.679,03 | 9.679,03 | 9.679,03 | 00:00:00 | | 2000-03-14 | 8.899,11 | 35.604 | 9.249,08 | 8.899,11 | 9.219,08 | 00:00:00 | | 2000-03-15 | 8.749,12 | 39.004 | 9.339,07 | 8.499,15 | 9.339,07 | 00:00:00 | | 2000-03-16 | 9.039,10 | 54.905 | 9.099,09 | 8.899,11 | 8.999,10 | 00:00:00 | | 2000-03-17 | 9.699,03 | 70.907 | 9.799,02 | 9.049,09 | 9.049,09 | 00:00:00 | | 2000-03-20 | 9.599,04 | 132.113 | 9.749,03 | 9.499,05 | 9.699,03 | 00:00:00 | | 2000-03-21 | 10.449,00 | 216.822 | 10.598,90 | 9.599,04 | 9.689,03 | 00:00:00 | | 2000-03-22 | 10.678,90 | 151.115 | 10.898,90 | 10.499,00 | 10.499,00 | 00:00:00 | | 2000-03-23 | 10.698,90 | 85.909 | 10.848,90 | 10.499,00 | 10.499,00 | 00:00:00 | | 2000-03-24 | 10.199,00 | 61.906 | 10.788,90 | 9.999,00 | 10.698,90 | 00:00:00 | | 2000-03-27 | 9.679,03 | 73.307 | 10.499,00 | 9.499,05 | 10.199,00 | 00:00:00 | | 2000-03-28 | 9.779,02 | 163.916 | 9.789,02 | 9.529,05 | 9.699,03 | 00:00:00 | | 2000-03-29 | 9.199,08 | 115.212 | 9.899,01 | 8.999,10 | 9.899,01 | 00:00:00 | | 2000-03-30 | 9.199,08 | 44.804 | 9.249,08 | 8.899,11 | 9.199,08 | 00:00:00 | | 2000-03-31 | 9.549,04 | 34.003 | 9.549,04 | 8.999,10 | 9.299,07 | 00:00:00 | | 2000-04-03 | 8.899,11 | 53.305 | 9.589,04 | 8.799,12 | 9.589,04 | 00:00:00 | | 2000-04-04 | 8.399,16 | 92.409 | 9.099,09 | 8.149,19 | 8.999,10 | 00:00:00 | | 2000-04-05 | 8.159,18 | 224.422 | 8.599,14 | 7.899,21 | 8.599,14 | 00:00:00 | | 2000-04-06 | 8.019,20 | 95.410 | 8.489,15 | 7.899,21 | 8.199,18 | 00:00:00 | | 2000-04-07 | 8.409,16 | 86.609 | 8.699,13 | 8.349,17 | 8.699,13 | 00:00:00 | | 2000-04-10 | 8.049,20 | 35.004 | 8.399,16 | 7.999,20 | 8.399,16 | 00:00:00 | | 2000-04-11 | 7.799,22 | 96.110 | 8.039,20 | 7.799,22 | 8.039,20 | 00:00:00 | | 2000-04-12 | 8.249,17 | 167.617 | 8.389,16 | 7.699,23 | 7.899,21 | 00:00:00 | | 2000-04-13 | 7.699,23 | 31.603 | 8.179,18 | 7.699,23 | 8.039,20 | 00:00:00 | | 2000-04-14 | 6.899,31 | 148.115 | 7.649,23 | 6.799,32 | 7.649,23 | 00:00:00 | | 2000-04-17 | 6.549,35 | 106.811 | 6.899,31 | 6.149,39 | 6.899,31 | 00:00:00 | | 2000-04-18 | 6.789,32 | 204.420 | 6.939,31 | 6.559,34 | 6.659,33 | 00:00:00 | | 2000-04-19 | 6.799,32 | 110.411 | 7.179,28 | 6.659,33 | 7.179,28 | 00:00:00 | | 2000-04-20 | 6.799,32 | 33.203 | 6.899,31 | 6.699,33 | 6.889,31 | 00:00:00 | | 2000-04-21 | 6.799,32 | 0 | 6.799,32 | 6.799,32 | 6.799,32 | 00:00:00 | | 2000-04-24 | 6.509,35 | 40.604 | 6.849,31 | 6.509,35 | 6.599,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
