|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-17 | 5.589,44 | 132.013 | 5.699,43 | 5.409,46 | 5.489,45 | 00:00:00 | | 2003-03-18 | 5.569,44 | 72.207 | 5.719,43 | 5.509,45 | 5.629,44 | 00:00:00 | | 2003-03-19 | 5.339,47 | 219.522 | 5.599,44 | 5.319,47 | 5.549,44 | 00:00:00 | | 2003-03-20 | 5.339,47 | 125.613 | 5.399,46 | 5.199,48 | 5.359,46 | 00:00:00 | | 2003-03-21 | 5.599,44 | 83.708 | 5.699,43 | 5.439,46 | 5.439,46 | 00:00:00 | | 2003-03-24 | 5.679,43 | 133.913 | 5.679,43 | 5.449,46 | 5.559,44 | 00:00:00 | | 2003-03-25 | 5.859,41 | 200.920 | 5.979,40 | 5.689,43 | 5.689,43 | 00:00:00 | | 2003-03-26 | 5.989,40 | 214.221 | 5.989,40 | 5.809,42 | 5.859,41 | 00:00:00 | | 2003-03-27 | 5.989,40 | 129.213 | 5.999,40 | 5.819,42 | 5.909,41 | 00:00:00 | | 2003-03-28 | 6.039,40 | 131.613 | 6.069,39 | 5.899,41 | 5.899,41 | 00:00:00 | | 2003-03-31 | 5.979,40 | 81.108 | 6.079,39 | 5.899,41 | 5.899,41 | 00:00:00 | | 2003-04-01 | 5.969,40 | 73.507 | 6.039,40 | 5.959,40 | 5.999,40 | 00:00:00 | | 2003-04-02 | 5.919,41 | 386.139 | 6.139,39 | 5.899,41 | 5.999,40 | 00:00:00 | | 2003-04-03 | 5.949,41 | 159.416 | 5.999,40 | 5.899,41 | 5.989,40 | 00:00:00 | | 2003-04-04 | 5.939,41 | 113.811 | 5.999,40 | 5.899,41 | 5.999,40 | 00:00:00 | | 2003-04-07 | 6.009,40 | 165.117 | 6.119,39 | 5.929,41 | 5.999,40 | 00:00:00 | | 2003-04-08 | 5.999,40 | 319.232 | 6.079,39 | 5.909,41 | 5.999,40 | 00:00:00 | | 2003-04-09 | 6.299,37 | 212.321 | 6.349,37 | 6.019,40 | 6.039,40 | 00:00:00 | | 2003-04-10 | 6.199,38 | 147.715 | 6.269,37 | 6.119,39 | 6.269,37 | 00:00:00 | | 2003-04-11 | 6.389,36 | 131.213 | 6.399,36 | 6.209,38 | 6.279,37 | 00:00:00 | | 2003-04-14 | 6.499,35 | 74.607 | 6.539,35 | 6.299,37 | 6.479,35 | 00:00:00 | | 2003-04-15 | 6.559,34 | 86.709 | 6.699,33 | 6.349,37 | 6.349,37 | 00:00:00 | | 2003-04-16 | 6.269,37 | 118.512 | 6.699,33 | 6.209,38 | 6.619,34 | 00:00:00 | | 2003-04-17 | 6.569,34 | 83.108 | 6.649,33 | 6.329,37 | 6.509,35 | 00:00:00 | | 2003-04-22 | 6.599,34 | 156.916 | 6.729,33 | 6.399,36 | 6.399,36 | 00:00:00 | | 2003-04-23 | 6.379,36 | 92.209 | 6.699,33 | 6.319,37 | 6.569,34 | 00:00:00 | | 2003-04-24 | 6.249,38 | 66.007 | 6.499,35 | 6.219,38 | 6.429,36 | 00:00:00 | | 2003-04-25 | 6.399,36 | 77.508 | 6.449,35 | 6.229,38 | 6.229,38 | 00:00:00 | | 2003-04-28 | 6.259,37 | 57.906 | 6.389,36 | 6.129,39 | 6.309,37 | 00:00:00 | | 2003-04-29 | 6.539,35 | 178.218 | 6.639,34 | 6.309,37 | 6.449,35 | 00:00:00 | | 2003-04-30 | 6.279,37 | 164.416 | 6.589,34 | 6.279,37 | 6.459,35 | 00:00:00 | | 2003-05-02 | 6.439,36 | 105.911 | 6.539,35 | 6.289,37 | 6.289,37 | 00:00:00 | | 2003-05-05 | 6.469,35 | 89.309 | 6.499,35 | 6.299,37 | 6.299,37 | 00:00:00 | | 2003-05-06 | 6.399,36 | 133.613 | 6.589,34 | 6.349,37 | 6.489,35 | 00:00:00 | | 2003-05-07 | 6.709,33 | 180.318 | 6.749,33 | 6.399,36 | 6.489,35 | 00:00:00 | | 2003-05-08 | 6.849,31 | 189.219 | 6.899,31 | 6.619,34 | 6.629,34 | 00:00:00 | | 2003-05-09 | 7.249,27 | 174.717 | 7.299,27 | 6.899,31 | 6.969,30 | 00:00:00 | | 2003-05-12 | 7.569,24 | 113.111 | 7.599,24 | 7.149,29 | 7.189,28 | 00:00:00 | | 2003-05-13 | 7.699,23 | 306.831 | 7.849,21 | 7.539,25 | 7.539,25 | 00:00:00 | | 2003-05-14 | 7.599,24 | 186.919 | 7.689,23 | 7.359,26 | 7.679,23 | 00:00:00 | | 2003-05-15 | 7.399,26 | 142.914 | 7.659,23 | 7.199,28 | 7.549,25 | 00:00:00 | | 2003-05-16 | 7.549,25 | 144.114 | 7.549,25 | 7.169,28 | 7.499,25 | 00:00:00 | | 2003-05-19 | 7.359,26 | 94.609 | 7.549,25 | 7.339,27 | 7.379,26 | 00:00:00 | | 2003-05-20 | 7.539,25 | 178.418 | 7.549,25 | 7.309,27 | 7.339,27 | 00:00:00 | | 2003-05-21 | 7.609,24 | 70.807 | 7.789,22 | 7.399,26 | 7.399,26 | 00:00:00 | | 2003-05-22 | 7.709,23 | 39.304 | 7.759,22 | 7.599,24 | 7.609,24 | 00:00:00 | | 2003-05-23 | 7.389,26 | 37.804 | 7.499,25 | 7.119,29 | 7.119,29 | 00:00:00 | | 2003-05-26 | 7.249,27 | 51.705 | 7.339,27 | 7.249,27 | 7.299,27 | 00:00:00 | | 2003-05-27 | 7.299,27 | 98.910 | 7.389,26 | 7.039,30 | 7.129,29 | 00:00:00 | | 2003-05-28 | 7.329,27 | 49.805 | 7.469,25 | 7.199,28 | 7.469,25 | 00:00:00 | | 2003-05-29 | 7.449,25 | 87.709 | 7.449,25 | 7.249,27 | 7.329,27 | 00:00:00 | | 2003-05-30 | 7.579,24 | 134.713 | 7.599,24 | 7.279,27 | 7.299,27 | 00:00:00 | | 2003-06-02 | 7.429,26 | 388.639 | 7.599,24 | 7.129,29 | 7.449,25 | 00:00:00 | | 2003-06-03 | 7.199,28 | 383.238 | 7.329,27 | 7.109,29 | 7.249,27 | 00:00:00 | | 2003-06-04 | 7.339,27 | 125.713 | 7.349,27 | 7.199,28 | 7.259,27 | 00:00:00 | | 2003-06-05 | 7.319,27 | 205.821 | 7.449,25 | 7.229,28 | 7.299,27 | 00:00:00 | | 2003-06-06 | 7.389,26 | 88.709 | 7.469,25 | 7.329,27 | 7.399,26 | 00:00:00 | | 2003-06-09 | 7.269,27 | 47.805 | 7.459,25 | 7.219,28 | 7.459,25 | 00:00:00 | | 2003-06-10 | 7.099,29 | 100.110 | 7.379,26 | 7.089,29 | 7.249,27 | 00:00:00 | | 2003-06-11 | 7.089,29 | 137.114 | 7.259,27 | 7.019,30 | 7.199,28 | 00:00:00 | | 2003-06-12 | 7.179,28 | 132.313 | 7.179,28 | 7.029,30 | 7.089,29 | 00:00:00 | | 2003-06-13 | 7.149,29 | 252.325 | 7.239,28 | 7.109,29 | 7.189,28 | 00:00:00 | | 2003-06-16 | 7.279,27 | 258.126 | 7.289,27 | 7.159,28 | 7.169,28 | 00:00:00 | | 2003-06-17 | 7.249,27 | 276.928 | 7.319,27 | 7.199,28 | 7.299,27 | 00:00:00 | | 2003-06-18 | 7.049,29 | 378.438 | 7.399,26 | 7.029,30 | 7.399,26 | 00:00:00 | | 2003-06-20 | 6.899,31 | 149.615 | 7.059,29 | 6.649,33 | 7.039,30 | 00:00:00 | | 2003-06-23 | 6.749,33 | 146.015 | 7.189,28 | 6.729,33 | 7.189,28 | 00:00:00 | | 2003-06-24 | 6.799,32 | 223.822 | 6.989,30 | 6.709,33 | 6.849,31 | 00:00:00 | | 2003-06-25 | 6.539,35 | 120.812 | 6.939,31 | 6.509,35 | 6.849,31 | 00:00:00 | | 2003-06-26 | 6.749,33 | 133.513 | 6.749,33 | 6.459,35 | 6.499,35 | 00:00:00 | | 2003-06-27 | 6.699,33 | 167.417 | 6.789,32 | 6.599,34 | 6.609,34 | 00:00:00 | | 2003-06-30 | 6.649,33 | 215.322 | 6.699,33 | 6.509,35 | 6.699,33 | 00:00:00 | | 2003-07-01 | 6.639,34 | 152.715 | 6.649,33 | 6.549,35 | 6.649,33 | 00:00:00 | | 2003-07-02 | 6.879,31 | 129.613 | 6.999,30 | 6.669,33 | 6.799,32 | 00:00:00 | | 2003-07-03 | 7.099,29 | 64.706 | 7.099,29 | 6.849,31 | 6.949,31 | 00:00:00 | | 2003-07-04 | 7.439,26 | 284.828 | 7.449,25 | 7.099,29 | 7.099,29 | 00:00:00 | | 2003-07-07 | 7.469,25 | 216.122 | 7.649,23 | 7.419,26 | 7.419,26 | 00:00:00 | | 2003-07-08 | 7.499,25 | 54.105 | 7.589,24 | 7.439,26 | 7.489,25 | 00:00:00 | | 2003-07-10 | 7.499,25 | 117.812 | 7.499,25 | 7.339,27 | 7.439,26 | 00:00:00 | | 2003-07-11 | 7.429,26 | 93.409 | 7.449,25 | 7.169,28 | 7.309,27 | 00:00:00 | | 2003-07-14 | 7.579,24 | 90.409 | 7.669,23 | 7.349,27 | 7.349,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
