|
 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 | | 2004-06-28 | 11.198,90 | 43.004 | 11.568,80 | 11.198,90 | 11.398,90 | 00:00:00 | | 2004-06-29 | 11.598,80 | 80.708 | 11.628,80 | 11.198,90 | 11.198,90 | 00:00:00 | | 2004-06-30 | 11.698,80 | 69.107 | 11.908,80 | 11.398,90 | 11.628,80 | 00:00:00 | | 2004-07-01 | 11.448,90 | 76.308 | 11.848,80 | 11.358,90 | 11.658,80 | 00:00:00 | | 2004-07-02 | 11.798,80 | 202.620 | 11.798,80 | 11.428,90 | 11.548,80 | 00:00:00 | | 2004-07-05 | 11.908,80 | 85.008 | 12.118,80 | 11.558,80 | 11.698,80 | 00:00:00 | | 2004-07-06 | 11.798,80 | 163.316 | 12.168,80 | 11.798,80 | 11.808,80 | 00:00:00 | | 2004-07-07 | 11.948,80 | 43.804 | 11.948,80 | 11.738,80 | 11.738,80 | 00:00:00 | | 2004-07-08 | 11.678,80 | 112.311 | 11.898,80 | 11.508,80 | 11.898,80 | 00:00:00 | | 2004-07-12 | 12.098,80 | 106.711 | 12.098,80 | 11.598,80 | 11.598,80 | 00:00:00 | | 2004-07-13 | 12.258,80 | 157.116 | 12.598,70 | 11.998,80 | 12.098,80 | 00:00:00 | | 2004-07-14 | 12.128,80 | 181.618 | 12.698,70 | 12.018,80 | 12.208,80 | 00:00:00 | | 2004-07-15 | 12.718,70 | 136.914 | 12.758,70 | 12.308,80 | 12.388,80 | 00:00:00 | | 2004-07-16 | 12.888,70 | 163.316 | 12.998,70 | 12.798,70 | 12.808,70 | 00:00:00 | | 2004-07-19 | 12.608,70 | 83.708 | 13.098,70 | 12.508,70 | 12.798,70 | 00:00:00 | | 2004-07-20 | 12.688,70 | 72.307 | 12.948,70 | 12.508,70 | 12.608,70 | 00:00:00 | | 2004-07-21 | 12.338,80 | 97.410 | 12.798,70 | 12.278,80 | 12.748,70 | 00:00:00 | | 2004-07-22 | 12.998,70 | 160.016 | 12.998,70 | 12.148,80 | 12.148,80 | 00:00:00 | | 2004-07-23 | 12.398,80 | 167.217 | 12.998,70 | 12.398,80 | 12.608,70 | 00:00:00 | | 2004-07-26 | 12.198,80 | 104.610 | 12.748,70 | 11.908,80 | 12.398,80 | 00:00:00 | | 2004-07-27 | 12.478,80 | 73.707 | 12.648,70 | 12.118,80 | 12.448,80 | 00:00:00 | | 2004-07-28 | 12.778,70 | 124.112 | 12.798,70 | 12.108,80 | 12.498,80 | 00:00:00 | | 2004-07-29 | 12.798,70 | 80.808 | 12.998,70 | 12.628,70 | 12.798,70 | 00:00:00 | | 2004-07-30 | 13.148,70 | 266.727 | 13.298,70 | 12.798,70 | 12.858,70 | 00:00:00 | | 2004-08-02 | 13.528,60 | 124.112 | 13.528,60 | 12.798,70 | 13.138,70 | 00:00:00 | | 2004-08-03 | 13.248,70 | 125.513 | 13.788,60 | 13.158,70 | 13.498,70 | 00:00:00 | | 2004-08-04 | 12.738,70 | 146.415 | 13.198,70 | 12.738,70 | 13.198,70 | 00:00:00 | | 2004-08-05 | 12.388,80 | 170.917 | 13.088,70 | 12.048,80 | 12.848,70 | 00:00:00 | | 2004-08-06 | 12.198,80 | 142.314 | 12.498,80 | 12.098,80 | 12.298,80 | 00:00:00 | | 2004-08-09 | 12.178,80 | 173.517 | 12.748,70 | 12.058,80 | 12.438,80 | 00:00:00 | | 2004-08-10 | 12.588,70 | 93.709 | 12.648,70 | 12.198,80 | 12.198,80 | 00:00:00 | | 2004-08-11 | 12.318,80 | 191.519 | 12.658,70 | 12.098,80 | 12.658,70 | 00:00:00 | | 2004-08-12 | 12.568,70 | 67.407 | 12.658,70 | 12.318,80 | 12.378,80 | 00:00:00 | | 2004-08-13 | 12.528,70 | 91.709 | 12.848,70 | 12.498,80 | 12.598,70 | 00:00:00 | | 2004-08-16 | 12.398,80 | 114.611 | 12.548,70 | 12.308,80 | 12.308,80 | 00:00:00 | | 2004-08-17 | 12.608,70 | 108.511 | 12.678,70 | 12.358,80 | 12.358,80 | 00:00:00 | | 2004-08-18 | 12.948,70 | 303.230 | 12.948,70 | 12.448,80 | 12.628,70 | 00:00:00 | | 2004-08-19 | 13.108,70 | 177.518 | 13.178,70 | 12.798,70 | 12.948,70 | 00:00:00 | | 2004-08-20 | 13.358,70 | 206.321 | 13.448,70 | 13.048,70 | 13.148,70 | 00:00:00 | | 2004-08-23 | 13.138,70 | 154.215 | 13.398,70 | 13.048,70 | 13.388,70 | 00:00:00 | | 2004-08-24 | 13.278,70 | 160.316 | 13.438,70 | 13.098,70 | 13.198,70 | 00:00:00 | | 2004-08-25 | 13.508,60 | 137.214 | 13.508,60 | 13.128,70 | 13.278,70 | 00:00:00 | | 2004-08-26 | 13.018,70 | 75.308 | 13.508,60 | 13.018,70 | 13.508,60 | 00:00:00 | | 2004-08-27 | 13.048,70 | 75.908 | 13.298,70 | 13.048,70 | 13.098,70 | 00:00:00 | | 2004-08-30 | 13.198,70 | 102.410 | 13.238,70 | 12.798,70 | 12.858,70 | 00:00:00 | | 2004-08-31 | 13.058,70 | 167.917 | 13.298,70 | 13.058,70 | 13.288,70 | 00:00:00 | | 2004-09-01 | 12.848,70 | 162.816 | 13.358,70 | 12.798,70 | 13.018,70 | 00:00:00 | | 2004-09-02 | 12.928,70 | 122.512 | 13.118,70 | 12.738,70 | 12.748,70 | 00:00:00 | | 2004-09-03 | 12.598,70 | 221.822 | 12.998,70 | 12.558,70 | 12.968,70 | 00:00:00 | | 2004-09-06 | 12.878,70 | 42.804 | 12.938,70 | 12.608,70 | 12.648,70 | 00:00:00 | | 2004-09-08 | 12.668,70 | 132.613 | 12.978,70 | 12.668,70 | 12.898,70 | 00:00:00 | | 2004-09-09 | 12.358,80 | 229.823 | 12.748,70 | 12.098,80 | 12.668,70 | 00:00:00 | | 2004-09-10 | 12.218,80 | 146.515 | 12.398,80 | 12.028,80 | 12.348,80 | 00:00:00 | | 2004-09-13 | 12.198,80 | 154.915 | 12.248,80 | 11.998,80 | 12.168,80 | 00:00:00 | | 2004-09-14 | 12.298,80 | 296.430 | 12.348,80 | 12.008,80 | 12.198,80 | 00:00:00 | | 2004-09-15 | 12.438,80 | 133.613 | 12.448,80 | 12.198,80 | 12.308,80 | 00:00:00 | | 2004-09-16 | 12.938,70 | 95.210 | 12.948,70 | 12.448,80 | 12.448,80 | 00:00:00 | | 2004-09-17 | 12.788,70 | 166.317 | 12.948,70 | 12.658,70 | 12.908,70 | 00:00:00 | | 2004-09-20 | 12.558,70 | 133.313 | 13.098,70 | 12.538,70 | 12.938,70 | 00:00:00 | | 2004-09-21 | 12.258,80 | 397.040 | 12.548,70 | 12.248,80 | 12.548,70 | 00:00:00 | | 2004-09-22 | 11.808,80 | 403.440 | 12.388,80 | 11.708,80 | 12.348,80 | 00:00:00 | | 2004-09-23 | 11.868,80 | 330.533 | 12.098,80 | 11.608,80 | 11.958,80 | 00:00:00 | | 2004-09-24 | 11.968,80 | 130.113 | 12.148,80 | 11.698,80 | 11.848,80 | 00:00:00 | | 2004-09-27 | 11.748,80 | 163.416 | 12.048,80 | 11.598,80 | 11.798,80 | 00:00:00 | | 2004-09-28 | 11.968,80 | 239.424 | 11.968,80 | 11.568,80 | 11.748,80 | 00:00:00 | | 2004-09-29 | 11.858,80 | 171.617 | 12.138,80 | 11.848,80 | 11.968,80 | 00:00:00 | | 2004-09-30 | 12.088,80 | 432.743 | 12.098,80 | 11.848,80 | 11.998,80 | 00:00:00 | | 2004-10-01 | 12.398,80 | 146.815 | 12.448,80 | 12.098,80 | 12.188,80 | 00:00:00 | | 2004-10-04 | 12.578,70 | 89.609 | 12.648,70 | 12.458,80 | 12.498,80 | 00:00:00 | | 2004-10-05 | 12.548,70 | 163.616 | 12.668,70 | 12.308,80 | 12.528,70 | 00:00:00 | | 2004-10-06 | 12.398,80 | 112.611 | 12.548,70 | 12.298,80 | 12.448,80 | 00:00:00 | | 2004-10-07 | 12.378,80 | 60.906 | 12.548,70 | 12.198,80 | 12.288,80 | 00:00:00 | | 2004-10-08 | 12.198,80 | 112.011 | 12.558,70 | 12.198,80 | 12.498,80 | 00:00:00 | | 2004-10-11 | 12.298,80 | 32.303 | 12.548,70 | 12.248,80 | 12.248,80 | 00:00:00 | | 2004-10-13 | 11.998,80 | 226.323 | 12.488,80 | 11.828,80 | 12.488,80 | 00:00:00 | | 2004-10-14 | 11.768,80 | 61.706 | 12.158,80 | 11.698,80 | 12.158,80 | 00:00:00 | | 2004-10-15 | 12.088,80 | 103.010 | 12.268,80 | 11.898,80 | 11.998,80 | 00:00:00 | | 2004-10-18 | 11.878,80 | 88.909 | 12.088,80 | 11.808,80 | 12.088,80 | 00:00:00 | | 2004-10-19 | 11.848,80 | 92.809 | 12.148,80 | 11.748,80 | 12.048,80 | 00:00:00 | | 2004-10-20 | 11.798,80 | 142.814 | 11.898,80 | 11.738,80 | 11.748,80 | 00:00:00 | | 2004-10-21 | 11.948,80 | 61.806 | 11.948,80 | 11.748,80 | 11.848,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
