|
 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 | | 2004-03-02 | 13.618,60 | 67.807 | 13.808,60 | 12.948,70 | 12.998,70 | 00:00:00 | | 2004-03-03 | 13.888,60 | 112.711 | 13.898,60 | 13.198,70 | 13.498,70 | 00:00:00 | | 2004-03-04 | 13.498,70 | 73.307 | 13.918,60 | 13.358,70 | 13.498,70 | 00:00:00 | | 2004-03-05 | 13.798,60 | 213.821 | 13.798,60 | 13.448,70 | 13.548,60 | 00:00:00 | | 2004-03-08 | 13.418,70 | 164.016 | 13.998,60 | 13.108,70 | 13.798,60 | 00:00:00 | | 2004-03-09 | 12.928,70 | 238.224 | 13.778,60 | 12.698,70 | 13.778,60 | 00:00:00 | | 2004-03-10 | 12.318,80 | 188.819 | 12.928,70 | 12.318,80 | 12.928,70 | 00:00:00 | | 2004-03-11 | 12.098,80 | 173.017 | 12.798,70 | 12.048,80 | 12.328,80 | 00:00:00 | | 2004-03-12 | 12.598,70 | 102.010 | 12.698,70 | 12.358,80 | 12.358,80 | 00:00:00 | | 2004-03-15 | 12.158,80 | 67.307 | 12.698,70 | 12.158,80 | 12.698,70 | 00:00:00 | | 2004-03-16 | 12.578,70 | 43.004 | 12.578,70 | 12.258,80 | 12.398,80 | 00:00:00 | | 2004-03-17 | 12.348,80 | 153.315 | 12.688,70 | 12.248,80 | 12.648,70 | 00:00:00 | | 2004-03-18 | 12.438,80 | 170.317 | 12.588,70 | 12.168,80 | 12.488,80 | 00:00:00 | | 2004-03-19 | 12.138,80 | 137.614 | 12.498,80 | 12.068,80 | 12.498,80 | 00:00:00 | | 2004-03-22 | 11.898,80 | 71.407 | 12.138,80 | 11.808,80 | 12.138,80 | 00:00:00 | | 2004-03-23 | 11.648,80 | 99.410 | 11.998,80 | 11.648,80 | 11.958,80 | 00:00:00 | | 2004-03-24 | 10.998,90 | 259.126 | 11.748,80 | 10.898,90 | 11.748,80 | 00:00:00 | | 2004-03-25 | 11.078,90 | 85.609 | 11.448,90 | 11.008,90 | 11.098,90 | 00:00:00 | | 2004-03-26 | 11.218,90 | 150.415 | 11.478,90 | 10.798,90 | 11.398,90 | 00:00:00 | | 2004-03-29 | 11.198,90 | 95.910 | 11.458,90 | 11.128,90 | 11.308,90 | 00:00:00 | | 2004-03-30 | 11.698,80 | 93.509 | 11.748,80 | 11.198,90 | 11.248,90 | 00:00:00 | | 2004-03-31 | 11.798,80 | 169.317 | 11.998,80 | 11.578,80 | 11.748,80 | 00:00:00 | | 2004-04-01 | 11.748,80 | 146.815 | 12.098,80 | 11.748,80 | 11.808,80 | 00:00:00 | | 2004-04-02 | 11.598,80 | 247.225 | 12.098,80 | 11.248,90 | 12.098,80 | 00:00:00 | | 2004-04-05 | 11.998,80 | 175.118 | 12.188,80 | 11.758,80 | 11.798,80 | 00:00:00 | | 2004-04-06 | 12.048,80 | 123.912 | 12.098,80 | 11.948,80 | 11.988,80 | 00:00:00 | | 2004-04-07 | 11.798,80 | 82.608 | 12.098,80 | 11.798,80 | 11.998,80 | 00:00:00 | | 2004-04-08 | 12.298,80 | 168.117 | 12.388,80 | 11.698,80 | 11.998,80 | 00:00:00 | | 2004-04-12 | 12.348,80 | 93.709 | 12.468,80 | 12.048,80 | 12.388,80 | 00:00:00 | | 2004-04-13 | 12.118,80 | 145.615 | 12.498,80 | 11.898,80 | 12.448,80 | 00:00:00 | | 2004-04-14 | 12.448,80 | 275.528 | 12.588,70 | 11.898,80 | 11.898,80 | 00:00:00 | | 2004-04-15 | 12.348,80 | 203.120 | 12.548,70 | 12.098,80 | 12.098,80 | 00:00:00 | | 2004-04-16 | 12.298,80 | 74.607 | 12.408,80 | 12.108,80 | 12.108,80 | 00:00:00 | | 2004-04-19 | 12.248,80 | 78.408 | 12.478,80 | 12.098,80 | 12.298,80 | 00:00:00 | | 2004-04-20 | 11.798,80 | 91.009 | 12.228,80 | 11.608,80 | 12.098,80 | 00:00:00 | | 2004-04-22 | 11.708,80 | 93.709 | 12.028,80 | 11.648,80 | 11.798,80 | 00:00:00 | | 2004-04-26 | 11.598,80 | 53.305 | 12.098,80 | 11.498,90 | 12.098,80 | 00:00:00 | | 2004-04-27 | 11.968,80 | 51.405 | 12.188,80 | 11.508,80 | 11.508,80 | 00:00:00 | | 2004-04-28 | 11.348,90 | 122.712 | 11.898,80 | 11.308,90 | 11.798,80 | 00:00:00 | | 2004-04-29 | 10.538,90 | 152.615 | 11.598,80 | 10.449,00 | 11.598,80 | 00:00:00 | | 2004-04-30 | 10.219,00 | 220.622 | 10.968,90 | 10.219,00 | 10.698,90 | 00:00:00 | | 2004-05-03 | 10.179,00 | 128.813 | 10.499,00 | 9.729,03 | 10.499,00 | 00:00:00 | | 2004-05-04 | 10.279,00 | 83.308 | 10.618,90 | 10.249,00 | 10.499,00 | 00:00:00 | | 2004-05-05 | 10.369,00 | 64.606 | 10.618,90 | 10.299,00 | 10.598,90 | 00:00:00 | | 2004-05-06 | 9.819,02 | 102.310 | 10.489,00 | 9.819,02 | 10.369,00 | 00:00:00 | | 2004-05-07 | 9.209,08 | 128.013 | 9.799,02 | 9.209,08 | 9.599,04 | 00:00:00 | | 2004-05-10 | 8.539,15 | 240.824 | 9.189,08 | 8.509,15 | 9.189,08 | 00:00:00 | | 2004-05-11 | 9.449,05 | 162.416 | 9.599,04 | 8.649,13 | 8.649,13 | 00:00:00 | | 2004-05-12 | 9.399,06 | 127.013 | 9.629,04 | 8.999,10 | 9.599,04 | 00:00:00 | | 2004-05-13 | 9.689,03 | 129.113 | 9.949,00 | 9.149,08 | 9.429,06 | 00:00:00 | | 2004-05-14 | 10.439,00 | 142.014 | 10.698,90 | 9.799,02 | 9.799,02 | 00:00:00 | | 2004-05-17 | 10.139,00 | 139.814 | 10.329,00 | 9.869,01 | 9.999,00 | 00:00:00 | | 2004-05-18 | 10.548,90 | 154.115 | 10.698,90 | 10.109,00 | 10.329,00 | 00:00:00 | | 2004-05-19 | 10.049,00 | 166.117 | 10.898,90 | 10.049,00 | 10.698,90 | 00:00:00 | | 2004-05-20 | 9.869,01 | 155.016 | 10.299,00 | 9.799,02 | 10.059,00 | 00:00:00 | | 2004-05-21 | 9.799,02 | 61.106 | 9.979,00 | 9.489,05 | 9.769,02 | 00:00:00 | | 2004-05-24 | 9.819,02 | 127.713 | 10.279,00 | 9.709,03 | 10.279,00 | 00:00:00 | | 2004-05-25 | 10.059,00 | 136.214 | 10.229,00 | 9.939,01 | 9.949,00 | 00:00:00 | | 2004-05-26 | 10.379,00 | 128.513 | 10.409,00 | 9.779,02 | 10.199,00 | 00:00:00 | | 2004-05-27 | 10.858,90 | 203.220 | 10.858,90 | 10.299,00 | 10.399,00 | 00:00:00 | | 2004-05-28 | 10.978,90 | 88.909 | 10.998,90 | 10.698,90 | 10.948,90 | 00:00:00 | | 2004-05-31 | 10.878,90 | 31.403 | 11.108,90 | 10.668,90 | 10.978,90 | 00:00:00 | | 2004-06-01 | 10.459,00 | 84.108 | 10.998,90 | 10.209,00 | 10.998,90 | 00:00:00 | | 2004-06-02 | 10.808,90 | 76.908 | 10.928,90 | 10.578,90 | 10.698,90 | 00:00:00 | | 2004-06-03 | 10.508,90 | 119.212 | 10.928,90 | 10.459,00 | 10.818,90 | 00:00:00 | | 2004-06-04 | 11.008,90 | 93.109 | 11.048,90 | 10.888,90 | 10.918,90 | 00:00:00 | | 2004-06-07 | 11.298,90 | 65.707 | 11.468,90 | 11.148,90 | 11.148,90 | 00:00:00 | | 2004-06-08 | 11.008,90 | 36.404 | 11.348,90 | 11.008,90 | 11.298,90 | 00:00:00 | | 2004-06-09 | 11.198,90 | 77.208 | 11.198,90 | 10.828,90 | 11.028,90 | 00:00:00 | | 2004-06-11 | 10.868,90 | 8.201 | 11.138,90 | 10.868,90 | 11.098,90 | 00:00:00 | | 2004-06-14 | 10.768,90 | 52.505 | 10.898,90 | 10.598,90 | 10.898,90 | 00:00:00 | | 2004-06-15 | 11.338,90 | 119.012 | 11.338,90 | 10.898,90 | 10.898,90 | 00:00:00 | | 2004-06-16 | 11.848,80 | 302.230 | 11.978,80 | 11.098,90 | 11.298,90 | 00:00:00 | | 2004-06-17 | 11.608,80 | 70.707 | 11.998,80 | 11.608,80 | 11.848,80 | 00:00:00 | | 2004-06-18 | 11.648,80 | 42.104 | 11.838,80 | 11.398,90 | 11.408,90 | 00:00:00 | | 2004-06-21 | 11.618,80 | 52.205 | 11.988,80 | 11.558,80 | 11.768,80 | 00:00:00 | | 2004-06-22 | 11.328,90 | 66.207 | 11.798,80 | 11.308,90 | 11.498,90 | 00:00:00 | | 2004-06-23 | 11.798,80 | 151.815 | 11.798,80 | 11.198,90 | 11.528,80 | 00:00:00 | | 2004-06-24 | 11.338,90 | 145.014 | 11.898,80 | 11.338,90 | 11.788,80 | 00:00:00 | | 2004-06-25 | 11.348,90 | 98.010 | 11.588,80 | 11.278,90 | 11.348,90 | 00:00:00 | | 2004-06-28 | 11.198,90 | 43.004 | 11.568,80 | 11.198,90 | 11.398,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
