|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-03 | 12.108,80 | 119.512 | 12.138,80 | 11.548,80 | 11.548,80 | 00:00:00 | | 2003-11-04 | 12.088,80 | 86.709 | 12.218,80 | 11.998,80 | 12.138,80 | 00:00:00 | | 2003-11-05 | 11.898,80 | 351.135 | 12.298,80 | 11.898,80 | 12.058,80 | 00:00:00 | | 2003-11-06 | 12.148,80 | 82.808 | 12.288,80 | 11.798,80 | 11.898,80 | 00:00:00 | | 2003-11-07 | 12.798,70 | 234.323 | 12.978,70 | 12.108,80 | 12.108,80 | 00:00:00 | | 2003-11-10 | 12.768,70 | 92.509 | 12.898,70 | 12.528,70 | 12.798,70 | 00:00:00 | | 2003-11-11 | 12.808,70 | 97.910 | 12.898,70 | 12.598,70 | 12.798,70 | 00:00:00 | | 2003-11-12 | 13.378,70 | 222.022 | 13.378,70 | 12.798,70 | 12.798,70 | 00:00:00 | | 2003-11-13 | 13.348,70 | 203.820 | 13.498,70 | 12.998,70 | 13.378,70 | 00:00:00 | | 2003-11-14 | 13.048,70 | 92.709 | 13.148,70 | 12.698,70 | 13.148,70 | 00:00:00 | | 2003-11-17 | 12.808,70 | 82.908 | 12.998,70 | 12.598,70 | 12.998,70 | 00:00:00 | | 2003-11-18 | 12.698,70 | 146.815 | 13.088,70 | 12.658,70 | 12.848,70 | 00:00:00 | | 2003-11-19 | 12.828,70 | 54.805 | 12.948,70 | 12.298,80 | 12.648,70 | 00:00:00 | | 2003-11-20 | 12.588,70 | 93.309 | 12.798,70 | 12.498,80 | 12.718,70 | 00:00:00 | | 2003-11-21 | 12.948,70 | 180.818 | 13.038,70 | 12.508,70 | 12.508,70 | 00:00:00 | | 2003-11-24 | 13.448,70 | 190.019 | 13.638,60 | 12.958,70 | 13.148,70 | 00:00:00 | | 2003-11-25 | 13.228,70 | 148.715 | 13.618,60 | 13.198,70 | 13.618,60 | 00:00:00 | | 2003-11-26 | 13.218,70 | 138.414 | 13.538,60 | 13.198,70 | 13.388,70 | 00:00:00 | | 2003-11-27 | 13.238,70 | 40.704 | 13.398,70 | 13.098,70 | 13.198,70 | 00:00:00 | | 2003-11-28 | 13.188,70 | 102.510 | 13.328,70 | 12.948,70 | 13.328,70 | 00:00:00 | | 2003-12-01 | 13.478,70 | 49.305 | 13.478,70 | 13.218,70 | 13.298,70 | 00:00:00 | | 2003-12-02 | 12.998,70 | 124.212 | 13.348,70 | 12.998,70 | 13.278,70 | 00:00:00 | | 2003-12-03 | 13.068,70 | 74.107 | 13.328,70 | 12.948,70 | 13.148,70 | 00:00:00 | | 2003-12-04 | 12.598,70 | 92.309 | 13.068,70 | 12.548,70 | 13.068,70 | 00:00:00 | | 2003-12-05 | 12.798,70 | 165.717 | 12.898,70 | 12.678,70 | 12.678,70 | 00:00:00 | | 2003-12-08 | 12.998,70 | 200.620 | 13.168,70 | 12.798,70 | 12.898,70 | 00:00:00 | | 2003-12-09 | 12.948,70 | 157.116 | 13.398,70 | 12.888,70 | 13.168,70 | 00:00:00 | | 2003-12-10 | 13.128,70 | 136.214 | 13.188,70 | 12.948,70 | 12.948,70 | 00:00:00 | | 2003-12-11 | 13.298,70 | 128.713 | 13.388,70 | 12.918,70 | 12.918,70 | 00:00:00 | | 2003-12-12 | 13.488,70 | 130.713 | 13.588,60 | 13.098,70 | 13.438,70 | 00:00:00 | | 2003-12-15 | 13.588,60 | 234.123 | 13.968,60 | 13.398,70 | 13.448,70 | 00:00:00 | | 2003-12-16 | 13.808,60 | 109.211 | 13.808,60 | 12.998,70 | 13.588,60 | 00:00:00 | | 2003-12-17 | 13.598,60 | 181.018 | 13.998,60 | 13.598,60 | 13.848,60 | 00:00:00 | | 2003-12-18 | 14.098,60 | 232.523 | 14.138,60 | 13.548,60 | 13.598,60 | 00:00:00 | | 2003-12-19 | 13.748,60 | 48.005 | 14.138,60 | 13.658,60 | 14.098,60 | 00:00:00 | | 2003-12-22 | 13.788,60 | 81.908 | 14.058,60 | 13.698,60 | 13.848,60 | 00:00:00 | | 2003-12-23 | 13.888,60 | 25.703 | 13.998,60 | 13.798,60 | 13.818,60 | 00:00:00 | | 2003-12-26 | 13.758,60 | 26.803 | 13.968,60 | 13.708,60 | 13.968,60 | 00:00:00 | | 2003-12-29 | 13.838,60 | 39.504 | 13.978,60 | 13.698,60 | 13.698,60 | 00:00:00 | | 2003-12-30 | 13.848,60 | 69.607 | 13.898,60 | 13.648,60 | 13.708,60 | 00:00:00 | | 2004-01-02 | 13.638,60 | 108.611 | 13.898,60 | 13.408,70 | 13.698,60 | 00:00:00 | | 2004-01-05 | 14.798,50 | 287.029 | 15.028,50 | 13.598,60 | 13.598,60 | 00:00:00 | | 2004-01-06 | 15.048,50 | 86.609 | 15.048,50 | 14.548,50 | 14.798,50 | 00:00:00 | | 2004-01-07 | 14.898,50 | 196.920 | 15.718,40 | 14.598,50 | 14.988,50 | 00:00:00 | | 2004-01-08 | 15.548,40 | 94.009 | 15.548,40 | 14.698,50 | 14.998,50 | 00:00:00 | | 2004-01-09 | 15.798,40 | 171.317 | 16.198,40 | 15.498,50 | 15.498,50 | 00:00:00 | | 2004-01-12 | 16.698,30 | 106.711 | 16.698,30 | 15.798,40 | 15.848,40 | 00:00:00 | | 2004-01-13 | 16.988,30 | 171.517 | 16.998,30 | 16.398,40 | 16.698,30 | 00:00:00 | | 2004-01-14 | 16.188,40 | 107.511 | 16.998,30 | 15.998,40 | 16.998,30 | 00:00:00 | | 2004-01-15 | 16.798,30 | 174.717 | 17.598,20 | 15.998,40 | 15.998,40 | 00:00:00 | | 2004-01-16 | 16.798,30 | 72.607 | 16.988,30 | 16.598,30 | 16.798,30 | 00:00:00 | | 2004-01-19 | 16.448,40 | 75.908 | 16.598,30 | 16.138,40 | 16.498,30 | 00:00:00 | | 2004-01-20 | 15.988,40 | 117.012 | 16.648,30 | 15.808,40 | 16.648,30 | 00:00:00 | | 2004-01-21 | 15.388,50 | 347.335 | 15.848,40 | 14.998,50 | 15.848,40 | 00:00:00 | | 2004-01-22 | 15.138,50 | 203.920 | 15.298,50 | 15.018,50 | 15.098,50 | 00:00:00 | | 2004-01-23 | 15.308,50 | 253.325 | 15.478,50 | 14.998,50 | 15.298,50 | 00:00:00 | | 2004-01-26 | 15.848,40 | 264.426 | 16.098,40 | 15.348,50 | 15.348,50 | 00:00:00 | | 2004-01-27 | 15.678,40 | 122.712 | 16.198,40 | 15.598,40 | 16.198,40 | 00:00:00 | | 2004-01-28 | 15.298,50 | 86.409 | 16.098,40 | 15.298,50 | 15.678,40 | 00:00:00 | | 2004-01-29 | 13.998,60 | 124.612 | 15.598,40 | 13.998,60 | 15.448,50 | 00:00:00 | | 2004-01-30 | 13.388,70 | 441.044 | 13.988,60 | 13.348,70 | 13.988,60 | 00:00:00 | | 2004-02-02 | 12.298,80 | 408.741 | 13.398,70 | 12.278,80 | 13.398,70 | 00:00:00 | | 2004-02-03 | 12.728,70 | 134.113 | 12.988,70 | 12.698,70 | 12.698,70 | 00:00:00 | | 2004-02-04 | 12.398,80 | 281.528 | 13.298,70 | 12.398,80 | 13.008,70 | 00:00:00 | | 2004-02-05 | 12.188,80 | 279.628 | 13.098,70 | 12.098,80 | 12.408,80 | 00:00:00 | | 2004-02-06 | 12.398,80 | 179.718 | 12.478,80 | 11.798,80 | 12.178,80 | 00:00:00 | | 2004-02-09 | 12.168,80 | 108.311 | 12.808,70 | 12.048,80 | 12.798,70 | 00:00:00 | | 2004-02-10 | 12.448,80 | 96.910 | 12.488,80 | 11.998,80 | 12.198,80 | 00:00:00 | | 2004-02-11 | 13.168,70 | 326.033 | 13.298,70 | 12.448,80 | 12.698,70 | 00:00:00 | | 2004-02-12 | 13.548,60 | 251.925 | 13.588,60 | 13.198,70 | 13.448,70 | 00:00:00 | | 2004-02-13 | 13.348,70 | 176.518 | 13.728,60 | 12.748,70 | 13.588,60 | 00:00:00 | | 2004-02-16 | 12.918,70 | 8.501 | 12.998,70 | 12.848,70 | 12.998,70 | 00:00:00 | | 2004-02-17 | 13.548,60 | 233.223 | 13.598,60 | 12.918,70 | 13.278,70 | 00:00:00 | | 2004-02-18 | 13.548,60 | 324.632 | 14.098,60 | 13.118,70 | 13.598,60 | 00:00:00 | | 2004-02-19 | 12.258,80 | 191.419 | 13.378,70 | 12.148,80 | 13.378,70 | 00:00:00 | | 2004-02-20 | 12.398,80 | 129.113 | 12.498,80 | 11.498,90 | 11.988,80 | 00:00:00 | | 2004-02-25 | 12.938,70 | 58.106 | 13.098,70 | 12.598,70 | 12.598,70 | 00:00:00 | | 2004-02-26 | 12.578,70 | 59.806 | 12.998,70 | 12.538,70 | 12.998,70 | 00:00:00 | | 2004-02-27 | 12.558,70 | 61.606 | 12.908,70 | 12.308,80 | 12.798,70 | 00:00:00 | | 2004-03-01 | 13.398,70 | 146.115 | 13.398,70 | 12.698,70 | 12.698,70 | 00:00:00 | | 2004-03-02 | 13.618,60 | 67.807 | 13.808,60 | 12.948,70 | 12.998,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
