|
 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 | | 2000-12-04 | 6.799,32 | 93.309 | 6.849,31 | 6.299,37 | 6.399,36 | 00:00:00 | | 2000-12-05 | 6.819,32 | 415.842 | 7.259,27 | 6.809,32 | 6.969,30 | 00:00:00 | | 2000-12-06 | 6.479,35 | 95.210 | 6.969,30 | 6.479,35 | 6.799,32 | 00:00:00 | | 2000-12-07 | 6.669,33 | 31.503 | 6.699,33 | 6.479,35 | 6.499,35 | 00:00:00 | | 2000-12-08 | 6.919,31 | 53.305 | 6.949,31 | 6.699,33 | 6.699,33 | 00:00:00 | | 2000-12-11 | 6.629,34 | 115.912 | 7.169,28 | 6.599,34 | 7.169,28 | 00:00:00 | | 2000-12-13 | 6.669,33 | 218.422 | 6.879,31 | 6.449,35 | 6.689,33 | 00:00:00 | | 2000-12-14 | 6.549,35 | 44.204 | 6.699,33 | 6.449,35 | 6.649,33 | 00:00:00 | | 2000-12-15 | 6.269,37 | 100.910 | 6.499,35 | 6.249,38 | 6.449,35 | 00:00:00 | | 2000-12-18 | 6.189,38 | 217.822 | 6.609,34 | 6.169,38 | 6.549,35 | 00:00:00 | | 2000-12-19 | 6.359,36 | 57.506 | 6.549,35 | 6.299,37 | 6.369,36 | 00:00:00 | | 2000-12-20 | 6.249,38 | 206.121 | 6.529,35 | 6.129,39 | 6.449,35 | 00:00:00 | | 2000-12-21 | 6.019,40 | 204.720 | 6.489,35 | 6.019,40 | 6.399,36 | 00:00:00 | | 2000-12-22 | 5.959,40 | 71.307 | 6.239,38 | 5.809,42 | 6.239,38 | 00:00:00 | | 2000-12-26 | 6.229,38 | 47.405 | 6.229,38 | 6.049,40 | 6.229,38 | 00:00:00 | | 2000-12-27 | 6.429,36 | 122.812 | 6.499,35 | 6.219,38 | 6.229,38 | 00:00:00 | | 2000-12-28 | 6.789,32 | 200.520 | 6.799,32 | 6.399,36 | 6.449,35 | 00:00:00 | | 2001-01-02 | 6.799,32 | 155.916 | 6.989,30 | 6.699,33 | 6.699,33 | 00:00:00 | | 2001-01-03 | 7.499,25 | 313.731 | 7.499,25 | 6.599,34 | 6.789,32 | 00:00:00 | | 2001-01-04 | 7.399,26 | 193.519 | 7.699,23 | 7.209,28 | 7.369,26 | 00:00:00 | | 2001-01-05 | 7.259,27 | 139.214 | 7.589,24 | 7.139,29 | 7.139,29 | 00:00:00 | | 2001-01-08 | 7.349,27 | 59.906 | 7.399,26 | 7.139,29 | 7.369,26 | 00:00:00 | | 2001-01-09 | 7.599,24 | 413.741 | 7.779,22 | 7.349,27 | 7.349,27 | 00:00:00 | | 2001-01-10 | 7.679,23 | 294.529 | 7.979,20 | 7.549,25 | 7.599,24 | 00:00:00 | | 2001-01-11 | 8.079,19 | 743.474 | 8.209,18 | 7.569,24 | 7.879,21 | 00:00:00 | | 2001-01-12 | 8.299,17 | 374.437 | 8.399,16 | 8.109,19 | 8.299,17 | 00:00:00 | | 2001-01-15 | 8.499,15 | 319.132 | 8.749,12 | 8.299,17 | 8.319,17 | 00:00:00 | | 2001-01-16 | 8.199,18 | 171.517 | 8.599,14 | 8.199,18 | 8.589,14 | 00:00:00 | | 2001-01-17 | 8.199,18 | 188.219 | 8.589,14 | 8.099,19 | 8.589,14 | 00:00:00 | | 2001-01-18 | 8.199,18 | 163.216 | 8.489,15 | 8.099,19 | 8.199,18 | 00:00:00 | | 2001-01-19 | 8.039,20 | 194.219 | 8.299,17 | 7.999,20 | 8.299,17 | 00:00:00 | | 2001-01-22 | 7.799,22 | 259.526 | 8.099,19 | 7.739,23 | 7.999,20 | 00:00:00 | | 2001-01-23 | 8.249,17 | 246.225 | 8.289,17 | 7.899,21 | 7.999,20 | 00:00:00 | | 2001-01-24 | 8.199,18 | 142.614 | 8.449,16 | 8.069,19 | 8.449,16 | 00:00:00 | | 2001-01-26 | 8.399,16 | 104.210 | 8.499,15 | 7.999,20 | 8.199,18 | 00:00:00 | | 2001-01-29 | 8.349,17 | 64.706 | 8.499,15 | 8.249,17 | 8.399,16 | 00:00:00 | | 2001-01-30 | 8.149,19 | 7.749.275 | 8.389,16 | 8.069,19 | 8.389,16 | 00:00:00 | | 2001-01-31 | 8.059,19 | 164.816 | 8.489,15 | 8.049,20 | 8.299,17 | 00:00:00 | | 2001-02-01 | 7.939,21 | 183.618 | 8.159,18 | 7.799,22 | 8.079,19 | 00:00:00 | | 2001-02-02 | 8.199,18 | 135.614 | 8.199,18 | 7.819,22 | 7.879,21 | 00:00:00 | | 2001-02-05 | 8.219,18 | 113.911 | 8.279,17 | 8.099,19 | 8.199,18 | 00:00:00 | | 2001-02-06 | 8.559,14 | 665.167 | 8.849,12 | 8.269,17 | 8.269,17 | 00:00:00 | | 2001-02-07 | 8.909,11 | 379.038 | 8.979,10 | 8.499,15 | 8.499,15 | 00:00:00 | | 2001-02-08 | 9.249,08 | 286.929 | 9.449,05 | 8.999,10 | 8.999,10 | 00:00:00 | | 2001-02-09 | 9.189,08 | 144.914 | 9.429,06 | 9.109,09 | 9.249,08 | 00:00:00 | | 2001-02-12 | 9.129,09 | 135.214 | 9.399,06 | 8.949,11 | 9.249,08 | 00:00:00 | | 2001-02-13 | 9.099,09 | 114.611 | 9.249,08 | 9.029,10 | 9.249,08 | 00:00:00 | | 2001-02-14 | 9.499,05 | 341.134 | 9.689,03 | 8.609,14 | 9.139,09 | 00:00:00 | | 2001-02-15 | 9.509,05 | 177.218 | 9.939,01 | 9.499,05 | 9.719,03 | 00:00:00 | | 2001-02-16 | 8.979,10 | 273.127 | 9.519,05 | 8.499,15 | 9.509,05 | 00:00:00 | | 2001-02-19 | 8.999,10 | 187.219 | 9.159,08 | 8.899,11 | 9.159,08 | 00:00:00 | | 2001-02-20 | 8.899,11 | 109.911 | 9.249,08 | 8.709,13 | 9.249,08 | 00:00:00 | | 2001-02-21 | 8.899,11 | 160.816 | 8.899,11 | 8.309,17 | 8.499,15 | 00:00:00 | | 2001-02-22 | 9.099,09 | 144.814 | 9.249,08 | 8.629,14 | 8.999,10 | 00:00:00 | | 2001-02-23 | 9.269,07 | 115.112 | 9.269,07 | 8.719,13 | 9.099,09 | 00:00:00 | | 2001-02-28 | 8.999,10 | 97.110 | 9.189,08 | 8.859,11 | 9.189,08 | 00:00:00 | | 2001-03-01 | 9.099,09 | 48.105 | 9.179,08 | 8.819,12 | 8.999,10 | 00:00:00 | | 2001-03-02 | 9.269,07 | 122.812 | 9.669,03 | 9.049,09 | 9.089,09 | 00:00:00 | | 2001-03-05 | 9.139,09 | 159.416 | 9.499,05 | 9.099,09 | 9.369,06 | 00:00:00 | | 2001-03-06 | 8.699,13 | 143.714 | 9.389,06 | 8.699,13 | 9.349,07 | 00:00:00 | | 2001-03-07 | 9.049,09 | 146.315 | 9.049,09 | 8.749,12 | 9.049,09 | 00:00:00 | | 2001-03-08 | 8.709,13 | 94.409 | 9.169,08 | 8.609,14 | 8.709,13 | 00:00:00 | | 2001-03-09 | 8.989,10 | 89.009 | 8.989,10 | 8.599,14 | 8.699,13 | 00:00:00 | | 2001-03-12 | 8.409,16 | 126.813 | 8.989,10 | 8.409,16 | 8.409,16 | 00:00:00 | | 2001-03-13 | 8.549,15 | 224.322 | 9.189,08 | 8.399,16 | 8.549,15 | 00:00:00 | | 2001-03-14 | 8.549,15 | 224.322 | 9.189,08 | 8.399,16 | 8.549,15 | 00:00:00 | | 2001-03-15 | 8.199,18 | 76.108 | 8.499,15 | 8.149,19 | 8.199,18 | 00:00:00 | | 2001-03-16 | 8.389,16 | 52.605 | 8.499,15 | 8.199,18 | 8.199,18 | 00:00:00 | | 2001-03-19 | 7.909,21 | 121.112 | 8.489,15 | 7.719,23 | 8.489,15 | 00:00:00 | | 2001-03-20 | 7.919,21 | 192.119 | 8.199,18 | 7.809,22 | 8.199,18 | 00:00:00 | | 2001-03-21 | 7.899,21 | 71.907 | 8.249,17 | 7.849,21 | 7.999,20 | 00:00:00 | | 2001-03-22 | 7.349,27 | 111.811 | 7.819,22 | 7.299,27 | 7.349,27 | 00:00:00 | | 2001-03-23 | 7.399,26 | 290.829 | 7.599,24 | 6.999,30 | 7.399,26 | 00:00:00 | | 2001-03-26 | 7.499,25 | 88.709 | 7.759,22 | 7.499,25 | 7.499,25 | 00:00:00 | | 2001-03-27 | 7.539,25 | 108.211 | 7.759,22 | 7.299,27 | 7.539,25 | 00:00:00 | | 2001-03-28 | 7.449,25 | 92.209 | 7.689,23 | 7.229,28 | 7.449,25 | 00:00:00 | | 2001-03-29 | 7.379,26 | 230.623 | 7.999,20 | 7.249,27 | 7.379,26 | 00:00:00 | | 2001-03-30 | 7.499,25 | 257.026 | 7.589,24 | 7.099,29 | 7.499,25 | 00:00:00 | | 2001-04-02 | 7.199,28 | 69.907 | 7.669,23 | 7.199,28 | 7.199,28 | 00:00:00 | | 2001-04-03 | 7.139,29 | 127.213 | 7.249,27 | 6.809,32 | 7.139,29 | 00:00:00 | | 2001-04-04 | 6.889,31 | 105.111 | 7.399,26 | 6.699,33 | 6.889,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
