|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-03 | 26.397,40 | 252.125 | 26.927,30 | 25.997,40 | 26.867,30 | 00:00:00 | | 2006-02-06 | 26.147,40 | 69.407 | 26.547,30 | 26.007,40 | 26.447,40 | 00:00:00 | | 2006-02-07 | 25.587,40 | 80.808 | 26.257,40 | 25.307,50 | 26.257,40 | 00:00:00 | | 2006-02-08 | 27.427,30 | 778.578 | 27.427,30 | 24.797,50 | 25.597,40 | 00:00:00 | | 2006-02-09 | 27.657,20 | 295.130 | 28.377,20 | 26.807,30 | 27.887,20 | 00:00:00 | | 2006-02-10 | 27.987,20 | 219.222 | 28.467,20 | 27.207,30 | 28.387,20 | 00:00:00 | | 2006-02-13 | 27.697,20 | 275.828 | 28.397,20 | 27.497,20 | 27.987,20 | 00:00:00 | | 2006-02-14 | 28.097,20 | 126.513 | 28.287,20 | 27.197,30 | 27.697,20 | 00:00:00 | | 2006-02-15 | 27.897,20 | 604.560 | 28.427,20 | 26.097,40 | 28.427,20 | 00:00:00 | | 2006-02-16 | 26.977,30 | 409.741 | 27.797,20 | 26.597,30 | 27.797,20 | 00:00:00 | | 2006-02-17 | 26.897,30 | 161.616 | 27.497,20 | 26.757,30 | 27.497,20 | 00:00:00 | | 2006-02-20 | 26.747,30 | 49.605 | 26.997,30 | 26.397,40 | 26.997,30 | 00:00:00 | | 2006-02-21 | 25.597,40 | 186.919 | 26.977,30 | 25.417,50 | 26.757,30 | 00:00:00 | | 2006-02-22 | 24.857,50 | 304.330 | 26.197,40 | 24.297,60 | 25.997,40 | 00:00:00 | | 2006-02-23 | 24.447,60 | 296.930 | 25.217,50 | 24.417,60 | 25.027,50 | 00:00:00 | | 2006-02-24 | 25.447,50 | 243.624 | 25.447,50 | 24.497,60 | 24.647,50 | 00:00:00 | | 2006-03-01 | 26.497,30 | 92.309 | 26.697,30 | 25.517,40 | 25.517,40 | 00:00:00 | | 2006-03-02 | 26.657,30 | 231.123 | 27.297,30 | 26.647,30 | 26.697,30 | 00:00:00 | | 2006-03-03 | 26.697,30 | 207.021 | 26.987,30 | 26.497,30 | 26.787,30 | 00:00:00 | | 2006-03-06 | 26.387,40 | 273.027 | 26.947,30 | 26.387,40 | 26.947,30 | 00:00:00 | | 2006-03-07 | 25.887,40 | 313.931 | 26.797,30 | 25.797,40 | 26.557,30 | 00:00:00 | | 2006-03-08 | 25.587,40 | 184.818 | 25.997,40 | 25.297,50 | 25.817,40 | 00:00:00 | | 2006-03-09 | 24.297,60 | 185.919 | 25.997,40 | 24.297,60 | 25.997,40 | 00:00:00 | | 2006-03-10 | 25.897,40 | 49.005 | 26.247,40 | 24.697,50 | 24.747,50 | 00:00:00 | | 2006-03-13 | 25.797,40 | 69.607 | 26.097,40 | 25.447,50 | 25.997,40 | 00:00:00 | | 2006-03-14 | 26.707,30 | 58.606 | 26.937,30 | 25.767,40 | 25.797,40 | 00:00:00 | | 2006-03-15 | 27.097,30 | 116.712 | 27.207,30 | 26.797,30 | 26.897,30 | 00:00:00 | | 2006-03-16 | 26.657,30 | 198.020 | 27.377,30 | 26.587,30 | 27.097,30 | 00:00:00 | | 2006-03-17 | 26.797,30 | 58.706 | 26.887,30 | 26.197,40 | 26.887,30 | 00:00:00 | | 2006-03-20 | 26.977,30 | 77.208 | 27.197,30 | 26.297,40 | 26.997,30 | 00:00:00 | | 2006-03-21 | 25.857,40 | 134.513 | 26.997,30 | 25.697,40 | 26.997,30 | 00:00:00 | | 2006-03-22 | 26.237,40 | 166.917 | 26.437,40 | 25.597,40 | 25.987,40 | 00:00:00 | | 2006-03-23 | 25.347,50 | 101.910 | 25.997,40 | 25.297,50 | 25.697,40 | 00:00:00 | | 2006-03-24 | 26.047,40 | 53.105 | 26.047,40 | 25.247,50 | 25.687,40 | 00:00:00 | | 2006-03-27 | 24.997,50 | 140.014 | 25.897,40 | 24.647,50 | 25.897,40 | 00:00:00 | | 2006-03-28 | 23.747,60 | 203.920 | 24.997,50 | 22.997,70 | 24.997,50 | 00:00:00 | | 2006-03-29 | 24.727,50 | 222.122 | 24.907,50 | 23.087,70 | 23.797,60 | 00:00:00 | | 2006-03-30 | 23.997,60 | 188.119 | 25.087,50 | 23.607,60 | 24.787,50 | 00:00:00 | | 2006-03-31 | 24.757,50 | 88.809 | 24.757,50 | 23.987,60 | 24.397,60 | 00:00:00 | | 2006-04-03 | 23.967,60 | 128.113 | 24.507,50 | 23.797,60 | 24.507,50 | 00:00:00 | | 2006-04-04 | 22.697,70 | 371.037 | 24.097,60 | 22.697,70 | 24.097,60 | 00:00:00 | | 2006-04-05 | 23.297,70 | 387.439 | 23.397,70 | 22.297,80 | 22.997,70 | 00:00:00 | | 2006-04-06 | 24.297,60 | 447.345 | 24.567,50 | 23.287,70 | 23.287,70 | 00:00:00 | | 2006-04-07 | 23.297,70 | 297.130 | 24.347,60 | 23.197,70 | 24.347,60 | 00:00:00 | | 2006-04-10 | 22.897,70 | 200.120 | 23.697,60 | 22.807,70 | 23.497,70 | 00:00:00 | | 2006-04-11 | 22.547,70 | 126.013 | 23.297,70 | 22.517,70 | 23.097,70 | 00:00:00 | | 2006-04-12 | 23.197,70 | 256.926 | 23.847,60 | 22.597,70 | 22.817,70 | 00:00:00 | | 2006-04-13 | 22.557,70 | 130.413 | 23.237,70 | 22.407,80 | 23.097,70 | 00:00:00 | | 2006-04-17 | 21.847,80 | 220.022 | 23.247,70 | 21.757,80 | 22.697,70 | 00:00:00 | | 2006-04-18 | 21.897,80 | 238.824 | 22.227,80 | 21.637,80 | 22.227,80 | 00:00:00 | | 2006-04-19 | 23.197,70 | 423.842 | 23.197,70 | 22.097,80 | 22.297,80 | 00:00:00 | | 2006-04-20 | 23.617,60 | 260.926 | 23.677,60 | 22.907,70 | 23.297,70 | 00:00:00 | | 2006-04-24 | 23.197,70 | 195.920 | 23.297,70 | 22.797,70 | 23.287,70 | 00:00:00 | | 2006-04-25 | 23.187,70 | 66.207 | 23.327,70 | 23.107,70 | 23.197,70 | 00:00:00 | | 2006-04-26 | 23.297,70 | 500.350 | 23.347,70 | 22.997,70 | 23.197,70 | 00:00:00 | | 2006-04-27 | 23.147,70 | 101.110 | 23.477,70 | 22.987,70 | 23.337,70 | 00:00:00 | | 2006-04-28 | 22.997,70 | 1.068.307 | 23.397,70 | 22.997,70 | 23.147,70 | 00:00:00 | | 2006-05-02 | 23.097,70 | 316.632 | 23.297,70 | 22.897,70 | 22.997,70 | 00:00:00 | | 2006-05-03 | 22.217,80 | 440.944 | 23.097,70 | 22.117,80 | 22.967,70 | 00:00:00 | | 2006-05-04 | 21.897,80 | 109.711 | 22.797,70 | 21.897,80 | 22.487,80 | 00:00:00 | | 2006-05-05 | 21.797,80 | 422.242 | 22.197,80 | 21.747,80 | 21.907,80 | 00:00:00 | | 2006-05-08 | 21.597,80 | 114.811 | 22.247,80 | 21.447,90 | 21.997,80 | 00:00:00 | | 2006-05-09 | 21,41 | 4.147 | 22,06 | 21,18 | 21,71 | 00:00:00 | | 2006-05-10 | 21,66 | 3.626 | 22,15 | 21,50 | 21,64 | 00:00:00 | | 2006-05-11 | 21,61 | 6.563 | 21,98 | 21,21 | 21,80 | 00:00:00 | | 2006-05-12 | 21,55 | 2.616 | 21,59 | 21,23 | 21,38 | 00:00:00 | | 2006-05-15 | 21,38 | 3.727 | 21,38 | 20,82 | 21,30 | 00:00:00 | | 2006-05-16 | 20,82 | 6.221 | 22,25 | 21,21 | 21,31 | 00:00:00 | | 2006-05-17 | 22,25 | 12.212 | 22,20 | 21,44 | 21,81 | 00:00:00 | | 2006-05-18 | 22.627,70 | 327.533 | 22.697,70 | 21.797,80 | 21.797,80 | 00:00:00 | | 2006-05-19 | 22.497,80 | 425.543 | 23.197,70 | 22.207,80 | 22.627,70 | 00:00:00 | | 2006-05-22 | 21.897,80 | 223.622 | 22.187,80 | 20.797,90 | 21.797,80 | 00:00:00 | | 2006-05-23 | 21,71 | 7.786 | 22,70 | 20,92 | 21,81 | 00:00:00 | | 2006-05-24 | 21,41 | 7.336 | 21,62 | 19,36 | 21,62 | 00:00:00 | | 2006-05-25 | 19,92 | 6.609 | 22,29 | 20,12 | 20,12 | 00:00:00 | | 2006-05-26 | 21,93 | 5.857 | 22,11 | 21,54 | 22,10 | 00:00:00 | | 2006-05-29 | 21.897,80 | 153.315 | 22.337,80 | 21.027,90 | 21.967,80 | 00:00:00 | | 2006-05-30 | 21,71 | 6.415 | 21,59 | 20,32 | 21,11 | 00:00:00 | | 2006-05-31 | 20,57 | 6.611 | 21,30 | 19,92 | 20,97 | 00:00:00 | | 2006-06-01 | 20,22 | 4.189 | 21,46 | 20,25 | 20,81 | 00:00:00 | | 2006-06-02 | 21,46 | 3.477 | 21,79 | 20,87 | 21,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
