Última Hora: "?É desagradável termos de estar permanentemente a pedir ao deputado para, passo a expressão, se chegar para lá" - Sol" Wed, 23 Oct 2019 11:17:17 GMT   "Um camião gelado, um rasto em três países, 39 corpos: o ponto da situação de uma ?inimaginável tragédia humana? - Expresso" Wed, 23 Oct 2019 19:05:16 GMT    "Nuno Artur Silva já vendeu as Produções Fictícias - Diário de Notícias - Lisboa" Wed, 23 Oct 2019 17:19:00 GMT    "Corbyn propõe acordo sobre calendário a Boris, mas proposta falha. Líderes trocam acusações no Parlamento - Observador" Wed, 23 Oct 2019 11:04:20 GMT    "Caso do bebé sem rosto. Médico suspenso já foi julgado (e ilibado) - ZAP" Wed, 23 Oct 2019 13:00:48 GMT    "Especialistas propõem novo aeroporto em Alverca - TVI24" Wed, 23 Oct 2019 18:51:00 GMT    "27 candidatos do PS chegam ao Parlamento sem que tenham sido eleitos - Jornal i" Tue, 22 Oct 2019 10:38:00 GMT    "Faz horas a mais? Trabalho em excesso provoca stress e há propostas a favor dos trabalhadores - Correio da Manhã" Wed, 23 Oct 2019 17:24:37 GMT    "Fisco castiga empresas com seguros melhores para chefes - Jornal de Negócios - Portugal" Tue, 22 Oct 2019 21:00:00 GMT    "Franco sai do Vale dos Caídos, o monumento onde quis imortalizar a ditadura - RTP" Wed, 23 Oct 2019 21:04:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,400 (+1,020%) TRAN PAULIST-PN - [Ticker: TRPL4.SA]Gráfico TRAN PAULIST-PN    Noticias TRAN PAULIST-PN    Descargar Históricos de Metastock TRAN PAULIST-PN   y Otros  Análisis Técnico TRAN PAULIST-PN    
Última Transacción76,000Hora de Cotización2018-12-05 - 00:00:00
Variación+1,400 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo76,400Mínimo75,500
Volumen1.950.200Volumen Medio (3m)0
Demanda / Oferta65,650 x 0 - 65,680 x 0Yield
Cierre Anterior74,600PER0,00%
Apertura76,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-036.299,37331.2336.379,365.849,425.889,4100:00:00
2000-01-045.499,45345.6356.239,385.399,466.239,3800:00:00
2000-01-056.099,39197.5206.189,385.199,485.509,4500:00:00
2000-01-066.009,40115.8126.199,385.899,416.109,3900:00:00
2000-01-075.799,42101.3106.179,385.749,436.149,3900:00:00
2000-01-106.189,38202.2206.239,385.949,415.999,4000:00:00
2000-01-115.999,4072.7076.149,395.899,416.149,3900:00:00
2000-01-125.889,4178.5085.999,405.809,425.999,4000:00:00
2000-01-135.989,40100.4106.099,395.899,415.899,4100:00:00
2000-01-146.149,39148.8156.149,395.799,425.899,4100:00:00
2000-01-175.899,41101.0106.139,395.849,426.139,3900:00:00
2000-01-185.819,4288.9095.979,405.799,425.949,4100:00:00
2000-01-195.749,4373.5075.909,415.749,435.799,4200:00:00
2000-01-205.699,4354.8055.849,425.449,465.799,4200:00:00
2000-01-215.519,4573.4075.799,425.499,455.799,4200:00:00
2000-01-245.509,45130.6135.799,425.349,465.549,4400:00:00
2000-01-255.509,4505.509,455.509,455.509,4500:00:00
2000-01-265.699,4398.6105.829,425.399,465.699,4300:00:00
2000-01-275.649,4439.6045.839,425.449,465.749,4300:00:00
2000-01-285.279,47158.0165.599,445.199,485.499,4500:00:00
2000-01-315.349,4678.5085.399,465.159,485.309,4700:00:00
2000-02-015.199,4893.1095.399,465.099,495.349,4600:00:00
2000-02-025.009,5073.3075.299,474.999,505.199,4800:00:00
2000-02-035.099,4954.5055.299,475.009,505.299,4700:00:00
2000-02-045.399,46113.9115.599,445.199,485.199,4800:00:00
2000-02-075.449,4673.3075.509,455.399,465.399,4600:00:00
2000-02-086.249,38597.6606.299,375.449,465.449,4600:00:00
2000-02-097.059,29667.2677.399,266.259,376.259,3700:00:00
2000-02-109.699,031.315.43210.499,007.159,287.159,2800:00:00
2000-02-1111.068,901.238.32411.998,8010.399,0010.688,9000:00:00
2000-02-1411.598,80625.86312.498,8011.148,9011.648,8000:00:00
2000-02-1510.588,90531.85311.598,8010.179,0011.598,8000:00:00
2000-02-1610.598,90447.24510.748,9010.199,0010.598,9000:00:00
2000-02-1710.848,90212.72111.098,9010.748,9011.398,9000:00:00
2000-02-1810.499,0039.80410.898,9010.299,0010.798,9000:00:00
2000-02-2110.698,90130.71310.698,909.699,0310.499,0000:00:00
2000-02-229.699,03157.11610.249,009.549,0410.249,0000:00:00
2000-02-239.979,00154.81510.149,009.199,089.999,0000:00:00
2000-02-249.899,0173.00710.399,009.549,049.999,0000:00:00
2000-02-259.749,0332.5039.999,009.699,039.849,0100:00:00
2000-02-289.499,0537.6049.649,049.499,059.499,0500:00:00
2000-02-299.499,0539.8049.999,009.499,059.649,0400:00:00
2000-03-019.499,05274.1279.649,048.599,149.099,0900:00:00
2000-03-028.989,10118.0129.399,068.899,119.299,0700:00:00
2000-03-039.499,05123.9129.499,058.899,118.999,1000:00:00
2000-03-069.499,0509.499,059.499,059.499,0500:00:00
2000-03-079.499,0509.499,059.499,059.499,0500:00:00
2000-03-089.499,0571.9079.999,009.379,069.489,0500:00:00
2000-03-099.869,0186.7099.999,009.599,049.699,0300:00:00
2000-03-109.679,03110.8119.899,019.399,069.899,0100:00:00
2000-03-139.679,0309.679,039.679,039.679,0300:00:00
2000-03-148.899,1135.6049.249,088.899,119.219,0800:00:00
2000-03-158.749,1239.0049.339,078.499,159.339,0700:00:00
2000-03-169.039,1054.9059.099,098.899,118.999,1000:00:00
2000-03-179.699,0370.9079.799,029.049,099.049,0900:00:00
2000-03-209.599,04132.1139.749,039.499,059.699,0300:00:00
2000-03-2110.449,00216.82210.598,909.599,049.689,0300:00:00
2000-03-2210.678,90151.11510.898,9010.499,0010.499,0000:00:00
2000-03-2310.698,9085.90910.848,9010.499,0010.499,0000:00:00
2000-03-2410.199,0061.90610.788,909.999,0010.698,9000:00:00
2000-03-279.679,0373.30710.499,009.499,0510.199,0000:00:00
2000-03-289.779,02163.9169.789,029.529,059.699,0300:00:00
2000-03-299.199,08115.2129.899,018.999,109.899,0100:00:00
2000-03-309.199,0844.8049.249,088.899,119.199,0800:00:00
2000-03-319.549,0434.0039.549,048.999,109.299,0700:00:00
2000-04-038.899,1153.3059.589,048.799,129.589,0400:00:00
2000-04-048.399,1692.4099.099,098.149,198.999,1000:00:00
2000-04-058.159,18224.4228.599,147.899,218.599,1400:00:00
2000-04-068.019,2095.4108.489,157.899,218.199,1800:00:00
2000-04-078.409,1686.6098.699,138.349,178.699,1300:00:00
2000-04-108.049,2035.0048.399,167.999,208.399,1600:00:00
2000-04-117.799,2296.1108.039,207.799,228.039,2000:00:00
2000-04-128.249,17167.6178.389,167.699,237.899,2100:00:00
2000-04-137.699,2331.6038.179,187.699,238.039,2000:00:00
2000-04-146.899,31148.1157.649,236.799,327.649,2300:00:00
2000-04-176.549,35106.8116.899,316.149,396.899,3100:00:00
2000-04-186.789,32204.4206.939,316.559,346.659,3300:00:00
2000-04-196.799,32110.4117.179,286.659,337.179,2800:00:00
2000-04-206.799,3233.2036.899,316.699,336.889,3100:00:00
2000-04-216.799,3206.799,326.799,326.799,3200:00:00
2000-04-246.509,3540.6046.849,316.509,356.599,3400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters