|
 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 | | 2000-04-24 | 6.509,35 | 40.604 | 6.849,31 | 6.509,35 | 6.599,34 | 00:00:00 | | 2000-04-25 | 7.149,29 | 141.914 | 7.149,29 | 6.799,32 | 6.799,32 | 00:00:00 | | 2000-04-26 | 6.809,32 | 58.906 | 6.999,30 | 6.799,32 | 6.999,30 | 00:00:00 | | 2000-04-27 | 6.899,31 | 94.709 | 6.999,30 | 6.699,33 | 6.699,33 | 00:00:00 | | 2000-04-28 | 6.909,31 | 196.220 | 7.109,29 | 6.809,32 | 6.939,31 | 00:00:00 | | 2000-05-01 | 6.909,31 | 0 | 6.909,31 | 6.909,31 | 6.909,31 | 00:00:00 | | 2000-05-02 | 6.649,33 | 199.920 | 7.299,27 | 6.599,34 | 7.249,27 | 00:00:00 | | 2000-05-03 | 6.399,36 | 73.807 | 6.949,31 | 6.349,37 | 6.949,31 | 00:00:00 | | 2000-05-04 | 6.189,38 | 98.010 | 6.589,34 | 6.159,38 | 6.589,34 | 00:00:00 | | 2000-05-05 | 6.499,35 | 71.407 | 6.499,35 | 6.199,38 | 6.499,35 | 00:00:00 | | 2000-05-08 | 6.299,37 | 100.410 | 6.699,33 | 6.279,37 | 6.649,33 | 00:00:00 | | 2000-05-09 | 6.179,38 | 103.010 | 6.319,37 | 6.049,40 | 6.299,37 | 00:00:00 | | 2000-05-10 | 6.099,39 | 43.204 | 6.199,38 | 5.899,41 | 6.199,38 | 00:00:00 | | 2000-05-11 | 5.999,40 | 49.205 | 6.179,38 | 5.899,41 | 6.179,38 | 00:00:00 | | 2000-05-12 | 5.879,41 | 154.815 | 6.449,35 | 5.699,43 | 6.449,35 | 00:00:00 | | 2000-05-15 | 6.189,38 | 161.816 | 6.299,37 | 5.899,41 | 5.999,40 | 00:00:00 | | 2000-05-16 | 6.339,37 | 142.314 | 6.399,36 | 6.149,39 | 6.199,38 | 00:00:00 | | 2000-05-17 | 6.089,39 | 74.107 | 6.249,38 | 5.899,41 | 6.089,39 | 00:00:00 | | 2000-05-18 | 5.899,41 | 49.405 | 5.999,40 | 5.899,41 | 5.959,40 | 00:00:00 | | 2000-05-19 | 5.839,42 | 118.612 | 5.839,42 | 5.499,45 | 5.799,42 | 00:00:00 | | 2000-05-22 | 5.409,46 | 206.421 | 6.199,38 | 5.299,47 | 6.199,38 | 00:00:00 | | 2000-05-23 | 5.289,47 | 80.608 | 5.549,44 | 5.099,49 | 5.549,44 | 00:00:00 | | 2000-05-24 | 5.259,47 | 109.511 | 5.469,45 | 4.999,50 | 5.469,45 | 00:00:00 | | 2000-05-25 | 5.149,48 | 50.605 | 5.399,46 | 5.069,49 | 5.399,46 | 00:00:00 | | 2000-05-26 | 5.499,45 | 52.405 | 5.699,43 | 5.099,49 | 5.199,48 | 00:00:00 | | 2000-05-29 | 5.649,44 | 48.205 | 5.849,42 | 5.519,45 | 5.849,42 | 00:00:00 | | 2000-05-30 | 6.339,37 | 578.558 | 6.489,35 | 5.769,42 | 5.799,42 | 00:00:00 | | 2000-05-31 | 7.189,28 | 1.053.805 | 7.849,21 | 6.349,37 | 6.449,35 | 00:00:00 | | 2000-06-01 | 7.309,27 | 426.543 | 7.949,21 | 7.309,27 | 7.699,23 | 00:00:00 | | 2000-06-02 | 7.039,30 | 328.033 | 7.899,21 | 6.919,31 | 7.799,22 | 00:00:00 | | 2000-06-05 | 7.239,28 | 297.430 | 7.849,21 | 6.999,30 | 6.999,30 | 00:00:00 | | 2000-06-06 | 7.239,28 | 0 | 7.239,28 | 7.239,28 | 7.239,28 | 00:00:00 | | 2000-06-07 | 7.119,29 | 321.332 | 7.199,28 | 6.899,31 | 7.099,29 | 00:00:00 | | 2000-06-08 | 7.369,26 | 243.124 | 7.559,24 | 7.159,28 | 7.159,28 | 00:00:00 | | 2000-06-09 | 7.999,20 | 500.150 | 7.999,20 | 7.429,26 | 7.429,26 | 00:00:00 | | 2000-06-12 | 8.169,18 | 816.482 | 8.849,12 | 8.099,19 | 8.099,19 | 00:00:00 | | 2000-06-13 | 7.659,23 | 523.052 | 8.469,15 | 7.659,23 | 8.249,17 | 00:00:00 | | 2000-06-14 | 7.489,25 | 500.150 | 7.949,21 | 7.199,28 | 7.759,22 | 00:00:00 | | 2000-06-15 | 7.749,23 | 226.323 | 7.999,20 | 7.449,25 | 7.549,25 | 00:00:00 | | 2000-06-16 | 7.879,21 | 149.215 | 7.999,20 | 7.709,23 | 7.989,20 | 00:00:00 | | 2000-06-19 | 7.649,23 | 126.013 | 8.079,19 | 7.649,23 | 8.079,19 | 00:00:00 | | 2000-06-20 | 7.649,23 | 97.710 | 7.759,22 | 7.499,25 | 7.709,23 | 00:00:00 | | 2000-06-21 | 7.689,23 | 106.711 | 7.959,20 | 7.649,23 | 7.799,22 | 00:00:00 | | 2000-06-22 | 7.689,23 | 0 | 7.689,23 | 7.689,23 | 7.689,23 | 00:00:00 | | 2000-06-23 | 7.599,24 | 267.627 | 8.299,17 | 7.549,25 | 7.689,23 | 00:00:00 | | 2000-06-26 | 7.499,25 | 80.108 | 7.899,21 | 7.499,25 | 7.669,23 | 00:00:00 | | 2000-06-27 | 7.399,26 | 131.913 | 7.799,22 | 7.399,26 | 7.799,22 | 00:00:00 | | 2000-06-28 | 7.339,27 | 105.211 | 7.699,23 | 7.109,29 | 7.589,24 | 00:00:00 | | 2000-06-29 | 7.399,26 | 89.409 | 7.399,26 | 7.149,29 | 7.299,27 | 00:00:00 | | 2000-06-30 | 7.589,24 | 48.905 | 7.689,23 | 7.359,26 | 7.389,26 | 00:00:00 | | 2000-07-03 | 7.799,22 | 100.310 | 7.799,22 | 7.499,25 | 7.579,24 | 00:00:00 | | 2000-07-04 | 8.499,15 | 396.540 | 8.499,15 | 7.799,22 | 7.799,22 | 00:00:00 | | 2000-07-05 | 8.499,15 | 499.550 | 8.879,11 | 8.429,16 | 8.479,15 | 00:00:00 | | 2000-07-06 | 9.199,08 | 548.155 | 9.289,07 | 8.499,15 | 8.589,14 | 00:00:00 | | 2000-07-07 | 9.249,08 | 473.347 | 9.699,03 | 8.899,11 | 9.389,06 | 00:00:00 | | 2000-07-10 | 9.049,09 | 97.710 | 9.499,05 | 9.019,10 | 9.499,05 | 00:00:00 | | 2000-07-11 | 8.649,13 | 202.020 | 9.189,08 | 8.509,15 | 9.189,08 | 00:00:00 | | 2000-07-12 | 8.739,13 | 164.016 | 9.049,09 | 8.599,14 | 9.049,09 | 00:00:00 | | 2000-07-13 | 7.999,20 | 139.014 | 8.699,13 | 7.999,20 | 8.599,14 | 00:00:00 | | 2000-07-14 | 8.449,16 | 116.512 | 8.449,16 | 7.879,21 | 7.879,21 | 00:00:00 | | 2000-07-17 | 8.649,13 | 78.408 | 8.899,11 | 8.499,15 | 8.689,13 | 00:00:00 | | 2000-07-18 | 8.489,15 | 48.805 | 8.679,13 | 8.379,16 | 8.669,13 | 00:00:00 | | 2000-07-19 | 8.109,19 | 80.008 | 8.589,14 | 8.049,20 | 8.589,14 | 00:00:00 | | 2000-07-20 | 8.199,18 | 81.808 | 8.499,15 | 8.199,18 | 8.399,16 | 00:00:00 | | 2000-07-21 | 8.689,13 | 163.516 | 8.699,13 | 8.199,18 | 8.489,15 | 00:00:00 | | 2000-07-24 | 9.789,02 | 633.563 | 9.789,02 | 8.989,10 | 8.989,10 | 00:00:00 | | 2000-07-25 | 9.669,03 | 298.230 | 10.149,00 | 9.549,04 | 9.959,00 | 00:00:00 | | 2000-07-26 | 9.589,04 | 245.925 | 9.799,02 | 9.099,09 | 9.789,02 | 00:00:00 | | 2000-07-27 | 9.719,03 | 258.426 | 10.149,00 | 9.589,04 | 9.589,04 | 00:00:00 | | 2000-07-28 | 9.099,09 | 112.411 | 9.889,01 | 9.099,09 | 9.889,01 | 00:00:00 | | 2000-07-31 | 9.019,10 | 53.705 | 9.259,07 | 9.019,10 | 9.249,08 | 00:00:00 | | 2000-08-01 | 8.799,12 | 117.312 | 9.199,08 | 8.799,12 | 8.999,10 | 00:00:00 | | 2000-08-02 | 8.849,12 | 260.126 | 9.199,08 | 8.499,15 | 8.799,12 | 00:00:00 | | 2000-08-03 | 9.609,04 | 205.821 | 9.659,03 | 8.599,14 | 8.599,14 | 00:00:00 | | 2000-08-04 | 9.349,07 | 34.103 | 9.749,03 | 9.299,07 | 9.699,03 | 00:00:00 | | 2000-08-07 | 9.409,06 | 75.808 | 9.889,01 | 9.309,07 | 9.479,05 | 00:00:00 | | 2000-08-08 | 9.669,03 | 217.822 | 9.789,02 | 9.399,06 | 9.439,06 | 00:00:00 | | 2000-08-09 | 9.199,08 | 65.607 | 9.849,01 | 9.199,08 | 9.699,03 | 00:00:00 | | 2000-08-10 | 9.599,04 | 60.806 | 9.599,04 | 9.149,08 | 9.149,08 | 00:00:00 | | 2000-08-11 | 9.959,00 | 179.918 | 9.959,00 | 9.479,05 | 9.599,04 | 00:00:00 | | 2000-08-14 | 9.979,00 | 249.325 | 10.149,00 | 9.799,02 | 9.999,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
