|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-07 | 23.897,60 | 117.712 | 24.337,60 | 23.157,70 | 23.397,70 | 00:00:00 | | 2005-10-10 | 24.197,60 | 166.217 | 24.497,60 | 23.767,60 | 23.897,60 | 00:00:00 | | 2005-10-11 | 24.947,50 | 139.614 | 24.997,50 | 24.447,60 | 24.497,60 | 00:00:00 | | 2005-10-13 | 25.677,40 | 150.915 | 25.687,40 | 23.097,70 | 23.097,70 | 00:00:00 | | 2005-10-14 | 23.997,60 | 188.019 | 25.357,50 | 23.757,60 | 25.357,50 | 00:00:00 | | 2005-10-17 | 24.187,60 | 66.807 | 24.717,50 | 23.607,60 | 24.497,60 | 00:00:00 | | 2005-10-18 | 23.397,70 | 58.406 | 24.697,50 | 23.197,70 | 24.697,50 | 00:00:00 | | 2005-10-19 | 23.647,60 | 245.725 | 23.987,60 | 22.767,70 | 23.487,70 | 00:00:00 | | 2005-10-20 | 22.847,70 | 161.016 | 24.247,60 | 22.597,70 | 23.987,60 | 00:00:00 | | 2005-10-21 | 23.107,70 | 108.911 | 23.997,60 | 21.297,90 | 22.837,70 | 00:00:00 | | 2005-10-24 | 22.967,70 | 92.409 | 23.687,60 | 22.147,80 | 23.147,70 | 00:00:00 | | 2005-10-25 | 22.897,70 | 61.606 | 23.297,70 | 22.347,80 | 22.967,70 | 00:00:00 | | 2005-10-26 | 23.197,70 | 95.410 | 23.267,70 | 21.907,80 | 22.507,80 | 00:00:00 | | 2005-10-27 | 22.867,70 | 66.007 | 23.197,70 | 22.307,80 | 22.607,70 | 00:00:00 | | 2005-10-28 | 23.787,60 | 115.512 | 23.797,60 | 22.867,70 | 22.867,70 | 00:00:00 | | 2005-10-31 | 24.807,50 | 119.612 | 24.807,50 | 23.197,70 | 23.797,60 | 00:00:00 | | 2005-11-01 | 25.997,40 | 179.218 | 26.397,40 | 24.807,50 | 24.807,50 | 00:00:00 | | 2005-11-03 | 25.497,50 | 120.812 | 26.737,30 | 25.297,50 | 26.497,30 | 00:00:00 | | 2005-11-04 | 24.997,50 | 95.410 | 25.997,40 | 24.847,50 | 25.867,40 | 00:00:00 | | 2005-11-07 | 25.497,50 | 135.614 | 25.967,40 | 25.107,50 | 25.497,50 | 00:00:00 | | 2005-11-08 | 25.297,50 | 104.810 | 25.637,40 | 24.707,50 | 25.497,50 | 00:00:00 | | 2005-11-09 | 25.097,50 | 60.706 | 25.787,40 | 24.547,50 | 25.737,40 | 00:00:00 | | 2005-11-10 | 25.327,50 | 133.313 | 25.447,50 | 24.747,50 | 25.297,50 | 00:00:00 | | 2005-11-11 | 25.687,40 | 78.708 | 25.887,40 | 24.857,50 | 24.857,50 | 00:00:00 | | 2005-11-14 | 25.187,50 | 26.103 | 25.267,50 | 24.607,50 | 25.027,50 | 00:00:00 | | 2005-11-16 | 25.097,50 | 41.004 | 25.397,50 | 24.627,50 | 24.897,50 | 00:00:00 | | 2005-11-17 | 25.397,50 | 66.507 | 25.877,40 | 25.307,50 | 25.697,40 | 00:00:00 | | 2005-11-18 | 25.197,50 | 74.407 | 25.397,50 | 25.097,50 | 25.107,50 | 00:00:00 | | 2005-11-21 | 24.757,50 | 67.407 | 25.297,50 | 24.407,60 | 25.297,50 | 00:00:00 | | 2005-11-22 | 24.437,60 | 184.418 | 24.757,50 | 24.047,60 | 24.757,50 | 00:00:00 | | 2005-11-23 | 24.687,50 | 35.104 | 24.837,50 | 24.297,60 | 24.517,50 | 00:00:00 | | 2005-11-24 | 24.797,50 | 51.705 | 25.387,50 | 24.397,60 | 24.797,50 | 00:00:00 | | 2005-11-25 | 24.697,50 | 43.004 | 24.987,50 | 24.497,60 | 24.597,50 | 00:00:00 | | 2005-11-28 | 24.467,60 | 129.313 | 25.197,50 | 24.097,60 | 24.697,50 | 00:00:00 | | 2005-11-29 | 24.487,60 | 68.907 | 24.787,50 | 24.237,60 | 24.237,60 | 00:00:00 | | 2005-11-30 | 24.937,50 | 166.917 | 24.987,50 | 23.807,60 | 24.257,60 | 00:00:00 | | 2005-12-01 | 24.997,50 | 67.407 | 25.197,50 | 24.797,50 | 24.997,50 | 00:00:00 | | 2005-12-02 | 24.697,50 | 58.106 | 25.037,50 | 24.297,60 | 25.037,50 | 00:00:00 | | 2005-12-05 | 24.397,60 | 52.905 | 24.857,50 | 24.137,60 | 24.397,60 | 00:00:00 | | 2005-12-06 | 24.997,50 | 114.011 | 25.557,40 | 24.397,60 | 24.997,50 | 00:00:00 | | 2005-12-07 | 24.947,50 | 144.714 | 25.487,50 | 24.607,50 | 24.947,50 | 00:00:00 | | 2005-12-08 | 24.697,50 | 173.417 | 24.947,50 | 24.507,50 | 24.697,50 | 00:00:00 | | 2005-12-09 | 25.147,50 | 305.931 | 25.397,50 | 23.987,60 | 25.147,50 | 00:00:00 | | 2005-12-12 | 26.537,30 | 191.219 | 26.547,30 | 25.167,50 | 26.537,30 | 00:00:00 | | 2005-12-13 | 27.097,30 | 164.116 | 27.187,30 | 26.297,40 | 27.097,30 | 00:00:00 | | 2005-12-14 | 27.587,20 | 192.819 | 27.777,20 | 26.807,30 | 27.587,20 | 00:00:00 | | 2005-12-15 | 26.997,30 | 64.706 | 27.747,20 | 26.527,30 | 26.997,30 | 00:00:00 | | 2005-12-16 | 26.937,30 | 82.208 | 27.497,20 | 26.387,40 | 26.937,30 | 00:00:00 | | 2005-12-19 | 26.687,30 | 124.812 | 27.187,30 | 26.397,40 | 26.687,30 | 00:00:00 | | 2005-12-20 | 27.297,30 | 83.908 | 27.387,30 | 26.887,30 | 26.897,30 | 00:00:00 | | 2005-12-21 | 27.697,20 | 126.713 | 27.887,20 | 26.697,30 | 27.697,20 | 00:00:00 | | 2005-12-22 | 27.347,30 | 213.021 | 27.497,20 | 27.197,30 | 27.347,30 | 00:00:00 | | 2005-12-23 | 26.797,30 | 187.119 | 27.197,30 | 26.697,30 | 26.797,30 | 00:00:00 | | 2005-12-26 | 26.497,30 | 64.406 | 26.987,30 | 26.147,40 | 26.497,30 | 00:00:00 | | 2005-12-27 | 25.997,40 | 124.612 | 26.897,30 | 25.747,40 | 25.997,40 | 00:00:00 | | 2005-12-28 | 25.867,40 | 179.518 | 25.997,40 | 25.097,50 | 25.867,40 | 00:00:00 | | 2005-12-29 | 26.397,40 | 172.417 | 26.397,40 | 25.347,50 | 26.467,40 | 00:00:00 | | 2006-01-02 | 26.197,40 | 177.418 | 26.197,40 | 25.157,50 | 26.197,40 | 00:00:00 | | 2006-01-03 | 26.287,40 | 310.531 | 26.687,30 | 25.637,40 | 26.287,40 | 00:00:00 | | 2006-01-04 | 26.697,30 | 271.727 | 26.697,30 | 25.997,40 | 26.697,30 | 00:00:00 | | 2006-01-05 | 26.387,40 | 226.323 | 26.697,30 | 25.547,40 | 26.387,40 | 00:00:00 | | 2006-01-06 | 26.737,30 | 175.118 | 26.747,30 | 26.327,40 | 26.737,30 | 00:00:00 | | 2006-01-09 | 27.797,20 | 166.617 | 27.797,20 | 26.397,40 | 26.747,30 | 00:00:00 | | 2006-01-10 | 28.297,20 | 227.523 | 28.487,20 | 27.497,20 | 28.297,20 | 00:00:00 | | 2006-01-11 | 29.197,10 | 233.923 | 29.697,00 | 28.287,20 | 28.287,20 | 00:00:00 | | 2006-01-12 | 28.197,20 | 179.318 | 29.397,10 | 28.007,20 | 29.397,10 | 00:00:00 | | 2006-01-13 | 28.017,20 | 116.012 | 28.397,20 | 27.487,30 | 27.607,20 | 00:00:00 | | 2006-01-16 | 28.487,20 | 70.907 | 28.547,10 | 28.027,20 | 28.387,20 | 00:00:00 | | 2006-01-17 | 27.397,30 | 231.823 | 28.397,20 | 26.937,30 | 28.397,20 | 00:00:00 | | 2006-01-18 | 27.977,20 | 69.807 | 28.287,20 | 26.597,30 | 26.607,30 | 00:00:00 | | 2006-01-19 | 27.987,20 | 139.114 | 28.497,20 | 27.827,20 | 28.297,20 | 00:00:00 | | 2006-01-20 | 27.797,20 | 99.210 | 27.997,20 | 26.907,30 | 27.897,20 | 00:00:00 | | 2006-01-23 | 28.297,20 | 231.123 | 28.297,20 | 27.197,30 | 27.797,20 | 00:00:00 | | 2006-01-24 | 28.677,10 | 235.624 | 28.797,10 | 28.097,20 | 28.387,20 | 00:00:00 | | 2006-01-26 | 28.787,10 | 90.709 | 29.487,10 | 28.417,20 | 29.487,10 | 00:00:00 | | 2006-01-27 | 28.497,20 | 236.024 | 28.997,10 | 28.197,20 | 28.997,10 | 00:00:00 | | 2006-01-30 | 28.647,10 | 107.311 | 28.697,10 | 27.697,20 | 27.997,20 | 00:00:00 | | 2006-01-31 | 27.597,20 | 211.321 | 28.047,20 | 27.397,30 | 28.007,20 | 00:00:00 | | 2006-02-01 | 27.487,30 | 160.216 | 27.597,20 | 26.717,30 | 27.507,20 | 00:00:00 | | 2006-02-02 | 26.297,40 | 194.019 | 27.897,20 | 26.297,40 | 27.447,30 | 00:00:00 | | 2006-02-03 | 26.397,40 | 252.125 | 26.927,30 | 25.997,40 | 26.867,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
