|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-16 | 21.837,80 | 262.726 | 21.897,80 | 20.997,90 | 21.297,90 | 00:00:00 | | 2005-06-17 | 22.997,70 | 282.628 | 23.297,70 | 21.987,80 | 21.997,80 | 00:00:00 | | 2005-06-20 | 23.197,70 | 108.511 | 23.287,70 | 22.277,80 | 23.007,70 | 00:00:00 | | 2005-06-21 | 24.297,60 | 279.428 | 24.497,60 | 23.297,70 | 23.297,70 | 00:00:00 | | 2005-06-22 | 23.797,60 | 177.018 | 25.297,50 | 23.547,60 | 24.497,60 | 00:00:00 | | 2005-06-23 | 22.497,80 | 157.516 | 23.797,60 | 22.407,80 | 23.797,60 | 00:00:00 | | 2005-06-24 | 22.447,80 | 74.807 | 23.297,70 | 21.907,80 | 22.207,80 | 00:00:00 | | 2005-06-27 | 22.397,80 | 83.308 | 22.397,80 | 21.707,80 | 21.997,80 | 00:00:00 | | 2005-06-28 | 21.897,80 | 97.610 | 22.307,80 | 21.747,80 | 22.307,80 | 00:00:00 | | 2005-06-29 | 21.997,80 | 119.112 | 22.237,80 | 21.597,80 | 22.237,80 | 00:00:00 | | 2005-06-30 | 22.397,80 | 151.715 | 22.797,70 | 21.647,80 | 21.747,80 | 00:00:00 | | 2005-07-01 | 22.097,80 | 114.011 | 22.497,80 | 21.847,80 | 22.337,80 | 00:00:00 | | 2005-07-04 | 21.677,80 | 63.906 | 21.757,80 | 21.347,90 | 21.757,80 | 00:00:00 | | 2005-07-05 | 20.687,90 | 443.744 | 21.457,90 | 20.008,00 | 21.397,90 | 00:00:00 | | 2005-07-06 | 20.298,00 | 471.147 | 20.577,90 | 19.748,00 | 20.577,90 | 00:00:00 | | 2005-07-07 | 19.708,00 | 253.325 | 20.198,00 | 19.708,00 | 19.998,00 | 00:00:00 | | 2005-07-08 | 19.798,00 | 320.332 | 19.998,00 | 19.208,10 | 19.608,00 | 00:00:00 | | 2005-07-11 | 20.488,00 | 226.823 | 20.537,90 | 19.998,00 | 19.998,00 | 00:00:00 | | 2005-07-12 | 21.187,90 | 191.019 | 21.377,90 | 20.507,90 | 20.597,90 | 00:00:00 | | 2005-07-13 | 21.647,80 | 329.333 | 21.797,80 | 21.297,90 | 21.487,90 | 00:00:00 | | 2005-07-14 | 21.987,80 | 156.116 | 22.187,80 | 21.697,80 | 21.797,80 | 00:00:00 | | 2005-07-15 | 20.697,90 | 123.512 | 21.667,80 | 20.697,90 | 21.667,80 | 00:00:00 | | 2005-07-18 | 21.047,90 | 71.607 | 21.297,90 | 20.108,00 | 20.498,00 | 00:00:00 | | 2005-07-19 | 19.998,00 | 216.922 | 20.977,90 | 19.898,00 | 20.977,90 | 00:00:00 | | 2005-07-20 | 20.687,90 | 354.535 | 20.847,90 | 19.348,10 | 19.798,00 | 00:00:00 | | 2005-07-21 | 20.148,00 | 126.413 | 20.897,90 | 19.998,00 | 20.418,00 | 00:00:00 | | 2005-07-22 | 19.348,10 | 303.830 | 20.198,00 | 19.198,10 | 20.018,00 | 00:00:00 | | 2005-07-25 | 17.998,20 | 446.045 | 19.168,10 | 17.818,20 | 19.098,10 | 00:00:00 | | 2005-07-26 | 18.098,20 | 472.047 | 18.298,20 | 17.198,30 | 17.998,20 | 00:00:00 | | 2005-07-27 | 18.098,20 | 431.543 | 18.498,20 | 17.408,30 | 18.308,20 | 00:00:00 | | 2005-07-28 | 18.998,10 | 349.735 | 19.278,10 | 17.998,20 | 17.998,20 | 00:00:00 | | 2005-07-29 | 19.398,10 | 183.818 | 19.598,00 | 18.888,10 | 19.278,10 | 00:00:00 | | 2005-08-01 | 20.298,00 | 326.333 | 20.398,00 | 19.058,10 | 19.498,10 | 00:00:00 | | 2005-08-02 | 20.797,90 | 164.816 | 20.947,90 | 20.098,00 | 20.398,00 | 00:00:00 | | 2005-08-03 | 20.807,90 | 243.724 | 21.497,80 | 20.498,00 | 20.997,90 | 00:00:00 | | 2005-08-04 | 19.998,00 | 239.224 | 21.097,90 | 19.998,00 | 20.697,90 | 00:00:00 | | 2005-08-05 | 19.748,00 | 119.712 | 20.198,00 | 19.498,10 | 19.988,00 | 00:00:00 | | 2005-08-08 | 18.898,10 | 193.219 | 19.898,00 | 18.898,10 | 19.898,00 | 00:00:00 | | 2005-08-09 | 19.598,00 | 212.621 | 19.758,00 | 18.858,10 | 19.288,10 | 00:00:00 | | 2005-08-10 | 18.998,10 | 217.722 | 20.298,00 | 18.748,10 | 19.788,00 | 00:00:00 | | 2005-08-11 | 18.598,10 | 290.829 | 19.398,10 | 18.118,20 | 19.238,10 | 00:00:00 | | 2005-08-12 | 19.788,00 | 240.324 | 19.788,00 | 17.848,20 | 19.648,00 | 00:00:00 | | 2005-08-15 | 20.348,00 | 288.529 | 20.398,00 | 19.898,00 | 19.998,00 | 00:00:00 | | 2005-08-16 | 20.697,90 | 259.326 | 20.697,90 | 20.008,00 | 20.388,00 | 00:00:00 | | 2005-08-17 | 21.707,80 | 340.234 | 21.707,80 | 20.697,90 | 20.797,90 | 00:00:00 | | 2005-08-18 | 21.397,90 | 208.121 | 21.797,80 | 20.917,90 | 21.577,80 | 00:00:00 | | 2005-08-19 | 21.097,90 | 315.932 | 21.597,80 | 20.498,00 | 21.107,90 | 00:00:00 | | 2005-08-22 | 21.897,80 | 132.013 | 21.947,80 | 21.297,90 | 21.297,90 | 00:00:00 | | 2005-08-23 | 21.397,90 | 55.606 | 21.797,80 | 21.247,90 | 21.797,80 | 00:00:00 | | 2005-08-24 | 21.447,90 | 113.211 | 21.477,90 | 20.947,90 | 21.427,90 | 00:00:00 | | 2005-08-25 | 21.837,80 | 153.115 | 21.987,80 | 21.197,90 | 21.477,90 | 00:00:00 | | 2005-08-26 | 21.297,90 | 115.812 | 21.797,80 | 20.957,90 | 21.497,80 | 00:00:00 | | 2005-08-29 | 21.187,90 | 80.508 | 21.197,90 | 21.047,90 | 21.057,90 | 00:00:00 | | 2005-08-30 | 20.997,90 | 77.308 | 21.347,90 | 20.807,90 | 21.197,90 | 00:00:00 | | 2005-08-31 | 21.457,90 | 449.745 | 21.747,80 | 20.997,90 | 20.997,90 | 00:00:00 | | 2005-09-01 | 21.147,90 | 478.948 | 21.497,80 | 20.498,00 | 21.497,80 | 00:00:00 | | 2005-09-02 | 21.447,90 | 180.218 | 21.747,80 | 21.197,90 | 21.197,90 | 00:00:00 | | 2005-09-05 | 22.047,80 | 188.519 | 22.097,80 | 21.447,90 | 21.497,80 | 00:00:00 | | 2005-09-06 | 23.197,70 | 156.616 | 23.197,70 | 22.097,80 | 22.097,80 | 00:00:00 | | 2005-09-08 | 23.397,70 | 102.310 | 23.497,70 | 22.997,70 | 23.187,70 | 00:00:00 | | 2005-09-09 | 23.747,60 | 125.813 | 23.847,60 | 23.397,70 | 23.397,70 | 00:00:00 | | 2005-09-12 | 23.497,70 | 189.819 | 23.797,60 | 22.777,70 | 23.747,60 | 00:00:00 | | 2005-09-13 | 23.547,60 | 216.222 | 23.687,60 | 23.007,70 | 23.497,70 | 00:00:00 | | 2005-09-14 | 23.797,60 | 326.533 | 24.447,60 | 23.267,70 | 23.547,60 | 00:00:00 | | 2005-09-15 | 24.097,60 | 202.420 | 24.397,60 | 23.977,60 | 23.977,60 | 00:00:00 | | 2005-09-16 | 24.647,50 | 141.414 | 24.697,50 | 24.207,60 | 24.247,60 | 00:00:00 | | 2005-09-19 | 25.387,50 | 118.912 | 25.467,50 | 24.097,60 | 24.127,60 | 00:00:00 | | 2005-09-20 | 25.347,50 | 144.014 | 25.697,40 | 24.857,50 | 25.467,50 | 00:00:00 | | 2005-09-21 | 25.797,40 | 191.719 | 25.897,40 | 25.097,50 | 25.367,50 | 00:00:00 | | 2005-09-22 | 25.797,40 | 94.909 | 25.997,40 | 25.097,50 | 25.797,40 | 00:00:00 | | 2005-09-23 | 25.797,40 | 90.309 | 25.797,40 | 25.067,50 | 25.157,50 | 00:00:00 | | 2005-09-26 | 25.267,50 | 156.216 | 25.687,40 | 24.547,50 | 25.497,50 | 00:00:00 | | 2005-09-27 | 24.877,50 | 170.217 | 24.997,50 | 24.247,60 | 24.997,50 | 00:00:00 | | 2005-09-28 | 25.387,50 | 91.009 | 25.497,50 | 24.777,50 | 24.997,50 | 00:00:00 | | 2005-09-29 | 25.197,50 | 70.107 | 25.397,50 | 24.307,60 | 25.397,50 | 00:00:00 | | 2005-09-30 | 25.517,40 | 74.507 | 25.517,40 | 24.757,50 | 25.297,50 | 00:00:00 | | 2005-10-03 | 25.547,40 | 196.720 | 25.927,40 | 25.397,50 | 25.497,50 | 00:00:00 | | 2005-10-04 | 25.137,50 | 281.628 | 25.787,40 | 24.897,50 | 25.547,40 | 00:00:00 | | 2005-10-05 | 23.947,60 | 203.520 | 24.997,50 | 23.577,60 | 24.897,50 | 00:00:00 | | 2005-10-06 | 23.397,70 | 249.925 | 24.487,60 | 22.647,70 | 23.507,60 | 00:00:00 | | 2005-10-07 | 23.897,60 | 117.712 | 24.337,60 | 23.157,70 | 23.397,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
