|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-14 | 7.579,24 | 90.409 | 7.669,23 | 7.349,27 | 7.349,27 | 00:00:00 | | 2003-07-15 | 7.629,24 | 55.606 | 7.649,23 | 7.519,25 | 7.519,25 | 00:00:00 | | 2003-07-16 | 7.639,24 | 59.406 | 7.679,23 | 7.549,25 | 7.549,25 | 00:00:00 | | 2003-07-17 | 7.699,23 | 79.408 | 7.769,22 | 7.309,27 | 7.669,23 | 00:00:00 | | 2003-07-18 | 7.699,23 | 39.504 | 7.739,23 | 7.649,23 | 7.649,23 | 00:00:00 | | 2003-07-21 | 7.589,24 | 49.605 | 7.649,23 | 7.499,25 | 7.499,25 | 00:00:00 | | 2003-07-22 | 7.639,24 | 33.503 | 7.699,23 | 7.589,24 | 7.589,24 | 00:00:00 | | 2003-07-23 | 7.529,25 | 180.318 | 7.779,22 | 7.499,25 | 7.629,24 | 00:00:00 | | 2003-07-24 | 7.499,25 | 33.303 | 7.649,23 | 7.459,25 | 7.609,24 | 00:00:00 | | 2003-07-25 | 7.489,25 | 70.407 | 7.629,24 | 7.359,26 | 7.629,24 | 00:00:00 | | 2003-07-28 | 7.519,25 | 44.104 | 7.529,25 | 7.389,26 | 7.389,26 | 00:00:00 | | 2003-07-29 | 7.509,25 | 87.609 | 7.509,25 | 7.469,25 | 7.469,25 | 00:00:00 | | 2003-07-30 | 7.449,25 | 62.106 | 7.529,25 | 7.349,27 | 7.519,25 | 00:00:00 | | 2003-07-31 | 7.349,27 | 37.804 | 7.599,24 | 7.249,27 | 7.499,25 | 00:00:00 | | 2003-08-01 | 7.129,29 | 119.712 | 7.249,27 | 7.109,29 | 7.209,28 | 00:00:00 | | 2003-08-04 | 7.049,29 | 459.046 | 7.099,29 | 69.993,00 | 7.049,29 | 00:00:00 | | 2003-08-05 | 7.199,28 | 409.041 | 7.299,27 | 7.079,29 | 7.099,29 | 00:00:00 | | 2003-08-06 | 6.959,30 | 224.422 | 7.109,29 | 6.819,32 | 7.109,29 | 00:00:00 | | 2003-08-07 | 7.279,27 | 38.604 | 7.279,27 | 6.949,31 | 6.949,31 | 00:00:00 | | 2003-08-08 | 7.299,27 | 66.807 | 7.299,27 | 7.159,28 | 7.249,27 | 00:00:00 | | 2003-08-11 | 7.599,24 | 74.307 | 7.599,24 | 7.249,27 | 7.249,27 | 00:00:00 | | 2003-08-12 | 7.619,24 | 196.820 | 7.659,23 | 7.549,25 | 7.599,24 | 00:00:00 | | 2003-08-13 | 7.919,21 | 264.826 | 7.979,20 | 7.559,24 | 7.559,24 | 00:00:00 | | 2003-08-14 | 8.199,18 | 161.516 | 8.349,17 | 7.889,21 | 7.999,20 | 00:00:00 | | 2003-08-15 | 8.379,16 | 240.924 | 8.479,15 | 8.189,18 | 8.209,18 | 00:00:00 | | 2003-08-18 | 8.499,15 | 159.116 | 8.649,13 | 8.409,16 | 8.479,15 | 00:00:00 | | 2003-08-19 | 8.369,16 | 238.924 | 8.749,12 | 8.369,16 | 8.639,14 | 00:00:00 | | 2003-08-20 | 8.389,16 | 178.418 | 8.479,15 | 8.289,17 | 8.379,16 | 00:00:00 | | 2003-08-21 | 8.649,13 | 287.329 | 8.649,13 | 8.209,18 | 8.369,16 | 00:00:00 | | 2003-08-22 | 8.499,15 | 192.719 | 8.779,12 | 8.449,16 | 8.619,14 | 00:00:00 | | 2003-08-25 | 8.679,13 | 193.619 | 8.699,13 | 8.339,17 | 8.339,17 | 00:00:00 | | 2003-08-26 | 8.899,11 | 345.735 | 8.989,10 | 8.499,15 | 8.499,15 | 00:00:00 | | 2003-08-27 | 8.899,11 | 160.816 | 8.989,10 | 8.849,12 | 8.979,10 | 00:00:00 | | 2003-08-28 | 8.649,13 | 154.615 | 8.949,11 | 8.609,14 | 8.899,11 | 00:00:00 | | 2003-08-29 | 8.689,13 | 210.121 | 8.779,12 | 8.419,16 | 8.499,15 | 00:00:00 | | 2003-09-01 | 8.699,13 | 110.711 | 8.789,12 | 8.459,15 | 8.459,15 | 00:00:00 | | 2003-09-02 | 8.839,12 | 241.624 | 8.849,12 | 8.639,14 | 8.639,14 | 00:00:00 | | 2003-09-03 | 8.909,11 | 256.426 | 8.929,11 | 8.749,12 | 8.869,11 | 00:00:00 | | 2003-09-04 | 8.799,12 | 245.225 | 8.919,11 | 8.749,12 | 8.859,11 | 00:00:00 | | 2003-09-05 | 9.049,09 | 175.318 | 9.089,09 | 8.749,12 | 8.749,12 | 00:00:00 | | 2003-09-08 | 9.299,07 | 282.828 | 9.319,07 | 8.949,11 | 9.099,09 | 00:00:00 | | 2003-09-09 | 9.159,08 | 249.825 | 9.519,05 | 9.149,08 | 9.519,05 | 00:00:00 | | 2003-09-10 | 9.459,05 | 218.522 | 9.579,04 | 9.079,09 | 9.079,09 | 00:00:00 | | 2003-09-11 | 9.709,03 | 240.424 | 9.779,02 | 9.459,05 | 9.529,05 | 00:00:00 | | 2003-09-12 | 9.999,00 | 163.416 | 10.099,00 | 9.349,07 | 9.349,07 | 00:00:00 | | 2003-09-15 | 10.319,00 | 114.011 | 10.399,00 | 9.919,01 | 9.919,01 | 00:00:00 | | 2003-09-16 | 10.828,90 | 214.521 | 11.098,90 | 10.299,00 | 10.379,00 | 00:00:00 | | 2003-09-17 | 11.048,90 | 162.716 | 11.188,90 | 10.718,90 | 10.948,90 | 00:00:00 | | 2003-09-18 | 11.148,90 | 229.623 | 11.648,80 | 11.078,90 | 11.078,90 | 00:00:00 | | 2003-09-19 | 10.499,00 | 159.516 | 10.788,90 | 10.229,00 | 10.788,90 | 00:00:00 | | 2003-09-22 | 9.999,00 | 130.813 | 10.479,00 | 9.899,01 | 10.359,00 | 00:00:00 | | 2003-09-23 | 9.979,00 | 116.312 | 10.149,00 | 9.869,01 | 10.079,00 | 00:00:00 | | 2003-09-24 | 9.509,05 | 127.813 | 10.099,00 | 9.509,05 | 9.999,00 | 00:00:00 | | 2003-09-25 | 9.499,05 | 116.312 | 9.749,03 | 9.419,06 | 9.749,03 | 00:00:00 | | 2003-09-26 | 9.679,03 | 92.909 | 9.899,01 | 9.399,06 | 9.479,05 | 00:00:00 | | 2003-09-29 | 9.799,02 | 92.209 | 9.799,02 | 9.509,05 | 9.749,03 | 00:00:00 | | 2003-09-30 | 9.449,05 | 90.109 | 9.899,01 | 9.299,07 | 9.899,01 | 00:00:00 | | 2003-10-01 | 9.779,02 | 138.814 | 9.849,01 | 9.249,08 | 9.529,05 | 00:00:00 | | 2003-10-02 | 9.499,05 | 170.217 | 9.899,01 | 9.499,05 | 9.779,02 | 00:00:00 | | 2003-10-03 | 9.899,01 | 209.821 | 9.999,00 | 9.629,04 | 9.649,04 | 00:00:00 | | 2003-10-06 | 10.179,00 | 174.817 | 10.399,00 | 9.899,01 | 9.949,00 | 00:00:00 | | 2003-10-07 | 10.598,90 | 294.929 | 10.608,90 | 10.079,00 | 10.109,00 | 00:00:00 | | 2003-10-08 | 10.898,90 | 373.637 | 11.648,80 | 10.668,90 | 10.798,90 | 00:00:00 | | 2003-10-09 | 10.898,90 | 389.639 | 11.698,80 | 10.898,90 | 11.158,90 | 00:00:00 | | 2003-10-10 | 11.598,80 | 335.834 | 11.788,80 | 10.798,90 | 11.058,90 | 00:00:00 | | 2003-10-13 | 11.898,80 | 318.432 | 11.898,80 | 11.598,80 | 11.618,80 | 00:00:00 | | 2003-10-14 | 12.288,80 | 194.419 | 12.488,80 | 11.938,80 | 11.938,80 | 00:00:00 | | 2003-10-15 | 12.108,80 | 187.619 | 12.598,70 | 11.498,90 | 12.398,80 | 00:00:00 | | 2003-10-16 | 12.598,70 | 453.045 | 12.898,70 | 11.708,80 | 12.118,80 | 00:00:00 | | 2003-10-17 | 12.148,80 | 149.715 | 12.988,70 | 12.038,80 | 12.848,70 | 00:00:00 | | 2003-10-20 | 12.318,80 | 135.314 | 12.488,80 | 12.118,80 | 12.158,80 | 00:00:00 | | 2003-10-21 | 12.118,80 | 86.909 | 12.538,70 | 12.118,80 | 12.498,80 | 00:00:00 | | 2003-10-22 | 11.948,80 | 107.511 | 12.138,80 | 11.748,80 | 12.118,80 | 00:00:00 | | 2003-10-23 | 11.718,80 | 88.409 | 11.878,80 | 11.648,80 | 11.878,80 | 00:00:00 | | 2003-10-24 | 11.448,90 | 159.816 | 11.798,80 | 11.268,90 | 11.798,80 | 00:00:00 | | 2003-10-27 | 11.278,90 | 57.006 | 11.678,80 | 11.248,90 | 11.518,80 | 00:00:00 | | 2003-10-28 | 11.548,80 | 165.617 | 11.548,80 | 11.198,90 | 11.248,90 | 00:00:00 | | 2003-10-29 | 11.648,80 | 171.417 | 11.948,80 | 11.548,80 | 11.598,80 | 00:00:00 | | 2003-10-30 | 11.478,90 | 108.511 | 11.698,80 | 11.408,90 | 11.698,80 | 00:00:00 | | 2003-10-31 | 11.538,80 | 56.406 | 11.658,80 | 11.448,90 | 11.648,80 | 00:00:00 | | 2003-11-03 | 12.108,80 | 119.512 | 12.138,80 | 11.548,80 | 11.548,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
