|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-04 | 6.889,31 | 105.111 | 7.399,26 | 6.699,33 | 6.889,31 | 00:00:00 | | 2001-04-05 | 6.799,32 | 89.509 | 7.099,29 | 6.799,32 | 6.799,32 | 00:00:00 | | 2001-04-06 | 6.659,33 | 180.618 | 7.059,29 | 6.649,33 | 6.659,33 | 00:00:00 | | 2001-04-09 | 6.819,32 | 256.726 | 6.899,31 | 6.599,34 | 6.819,32 | 00:00:00 | | 2001-04-10 | 7.299,27 | 129.913 | 7.349,27 | 7.039,30 | 7.299,27 | 00:00:00 | | 2001-04-11 | 7.149,29 | 110.811 | 7.589,24 | 7.009,30 | 7.149,29 | 00:00:00 | | 2001-04-12 | 7.289,27 | 122.912 | 7.299,27 | 6.919,31 | 7.289,27 | 00:00:00 | | 2001-04-16 | 6.969,30 | 122.812 | 7.399,26 | 6.959,30 | 6.969,30 | 00:00:00 | | 2001-04-17 | 6.999,30 | 129.413 | 7.069,29 | 6.709,33 | 6.999,30 | 00:00:00 | | 2001-04-18 | 7.899,21 | 363.036 | 7.949,21 | 6.799,32 | 7.899,21 | 00:00:00 | | 2001-04-19 | 7.609,24 | 373.337 | 8.099,19 | 7.609,24 | 7.609,24 | 00:00:00 | | 2001-04-20 | 7.099,29 | 161.816 | 7.499,25 | 7.029,30 | 7.099,29 | 00:00:00 | | 2001-04-23 | 7.039,30 | 125.213 | 7.449,25 | 6.749,33 | 7.449,25 | 00:00:00 | | 2001-04-24 | 7.209,28 | 113.711 | 7.499,25 | 7.109,29 | 7.169,28 | 00:00:00 | | 2001-04-25 | 6.929,31 | 196.420 | 7.289,27 | 6.889,31 | 7.139,29 | 00:00:00 | | 2001-04-26 | 7.129,29 | 83.508 | 7.349,27 | 6.899,31 | 7.249,27 | 00:00:00 | | 2001-04-27 | 7.259,27 | 163.916 | 7.499,25 | 7.099,29 | 7.249,27 | 00:00:00 | | 2001-04-30 | 7.049,29 | 994.499 | 7.479,25 | 6.999,30 | 7.399,26 | 00:00:00 | | 2001-05-03 | 7.349,27 | 84.608 | 7.389,26 | 6.949,31 | 6.999,30 | 00:00:00 | | 2001-05-04 | 7.269,27 | 152.715 | 7.459,25 | 7.109,29 | 7.339,27 | 00:00:00 | | 2001-05-07 | 6.949,31 | 50.005 | 7.289,27 | 6.919,31 | 7.289,27 | 00:00:00 | | 2001-05-08 | 6.999,30 | 98.910 | 7.269,27 | 6.809,32 | 7.269,27 | 00:00:00 | | 2001-05-10 | 6.799,32 | 949.695 | 6.989,30 | 6.799,32 | 6.799,32 | 00:00:00 | | 2001-05-11 | 6.399,36 | 113.111 | 6.859,31 | 6.299,37 | 6.859,31 | 00:00:00 | | 2001-05-14 | 5.949,41 | 28.903 | 6.299,37 | 5.799,42 | 6.299,37 | 00:00:00 | | 2001-05-15 | 5.699,43 | 305.131 | 5.799,42 | 5.449,46 | 5.749,43 | 00:00:00 | | 2001-05-16 | 6.099,39 | 131.213 | 6.149,39 | 5.729,43 | 5.729,43 | 00:00:00 | | 2001-05-17 | 6.189,38 | 63.606 | 6.369,36 | 6.019,40 | 6.189,38 | 00:00:00 | | 2001-05-18 | 6.289,37 | 94.309 | 6.489,35 | 6.199,38 | 6.289,37 | 00:00:00 | | 2001-05-21 | 6.099,39 | 77.408 | 6.279,37 | 5.919,41 | 6.149,39 | 00:00:00 | | 2001-05-22 | 5.999,40 | 68.607 | 6.199,38 | 5.999,40 | 6.199,38 | 00:00:00 | | 2001-05-23 | 5.879,41 | 196.520 | 6.189,38 | 5.709,43 | 6.189,38 | 00:00:00 | | 2001-05-24 | 5.719,43 | 95.810 | 5.879,41 | 5.619,44 | 5.879,41 | 00:00:00 | | 2001-05-25 | 5.299,47 | 144.114 | 5.859,41 | 5.249,48 | 5.859,41 | 00:00:00 | | 2001-05-28 | 5.399,46 | 58.906 | 5.499,45 | 5.149,48 | 5.319,47 | 00:00:00 | | 2001-05-29 | 5.439,46 | 53.005 | 5.569,44 | 5.389,46 | 5.389,46 | 00:00:00 | | 2001-05-31 | 5.679,43 | 128.613 | 5.849,42 | 5.649,44 | 5.649,44 | 00:00:00 | | 2001-06-01 | 6.499,35 | 146.915 | 6.599,34 | 5.699,43 | 5.779,42 | 00:00:00 | | 2001-06-04 | 6.729,33 | 254.125 | 7.199,28 | 6.619,34 | 6.619,34 | 00:00:00 | | 2001-06-05 | 6.599,34 | 161.616 | 6.859,31 | 6.449,35 | 6.859,31 | 00:00:00 | | 2001-06-06 | 6.479,35 | 172.917 | 6.749,33 | 6.399,36 | 6.599,34 | 00:00:00 | | 2001-06-07 | 6.699,33 | 125.313 | 6.969,30 | 6.399,36 | 6.489,35 | 00:00:00 | | 2001-06-08 | 6.739,33 | 174.517 | 6.979,30 | 6.699,33 | 6.729,33 | 00:00:00 | | 2001-06-11 | 6.539,35 | 261.926 | 6.899,31 | 6.539,35 | 6.649,33 | 00:00:00 | | 2001-06-12 | 6.499,35 | 121.612 | 6.829,32 | 6.399,36 | 6.549,35 | 00:00:00 | | 2001-06-13 | 6.899,31 | 263.426 | 7.089,29 | 6.599,34 | 6.599,34 | 00:00:00 | | 2001-06-15 | 6.669,33 | 52.205 | 6.849,31 | 6.649,33 | 6.799,32 | 00:00:00 | | 2001-06-18 | 6.199,38 | 106.611 | 6.509,35 | 6.199,38 | 6.509,35 | 00:00:00 | | 2001-06-19 | 6.149,39 | 80.808 | 6.349,37 | 5.909,41 | 6.349,37 | 00:00:00 | | 2001-06-20 | 6.289,37 | 54.505 | 6.369,36 | 6.199,38 | 6.289,37 | 00:00:00 | | 2001-06-21 | 6.599,34 | 89.909 | 6.739,33 | 6.289,37 | 6.289,37 | 00:00:00 | | 2001-06-22 | 6.749,33 | 90.109 | 6.899,31 | 6.409,36 | 6.699,33 | 00:00:00 | | 2001-06-25 | 6.409,36 | 85.609 | 6.849,31 | 6.409,36 | 6.749,33 | 00:00:00 | | 2001-06-26 | 6.399,36 | 105.010 | 6.739,33 | 6.209,38 | 6.599,34 | 00:00:00 | | 2001-06-27 | 6.349,37 | 52.405 | 6.649,33 | 6.309,37 | 6.399,36 | 00:00:00 | | 2001-06-28 | 6.569,34 | 115.612 | 6.569,34 | 6.399,36 | 6.449,35 | 00:00:00 | | 2001-06-29 | 6.799,32 | 166.717 | 6.849,31 | 6.599,34 | 6.599,34 | 00:00:00 | | 2001-07-02 | 6.519,35 | 119.712 | 6.849,31 | 6.509,35 | 6.849,31 | 00:00:00 | | 2001-07-03 | 6.459,35 | 118.912 | 6.699,33 | 6.309,37 | 6.549,35 | 00:00:00 | | 2001-07-05 | 6.229,38 | 267.827 | 6.629,34 | 6.109,39 | 6.599,34 | 00:00:00 | | 2001-07-06 | 5.999,40 | 141.314 | 6.299,37 | 5.949,41 | 6.079,39 | 00:00:00 | | 2001-07-10 | 5.839,42 | 89.609 | 6.279,37 | 5.749,43 | 6.279,37 | 00:00:00 | | 2001-07-11 | 6.269,37 | 213.721 | 6.289,37 | 5.649,44 | 5.749,43 | 00:00:00 | | 2001-07-12 | 6.279,37 | 84.008 | 6.399,36 | 6.099,39 | 6.199,38 | 00:00:00 | | 2001-07-13 | 6.019,40 | 57.906 | 6.299,37 | 5.999,40 | 6.299,37 | 00:00:00 | | 2001-07-16 | 6.119,39 | 49.105 | 6.339,37 | 6.049,40 | 6.179,38 | 00:00:00 | | 2001-07-17 | 6.549,35 | 158.416 | 6.549,35 | 6.239,38 | 6.239,38 | 00:00:00 | | 2001-07-18 | 6.269,37 | 85.909 | 6.679,33 | 6.199,38 | 6.439,36 | 00:00:00 | | 2001-07-19 | 6.099,39 | 33.403 | 6.299,37 | 6.039,40 | 6.299,37 | 00:00:00 | | 2001-07-20 | 6.299,37 | 46.005 | 6.419,36 | 6.119,39 | 6.119,39 | 00:00:00 | | 2001-07-23 | 6.199,38 | 69.607 | 6.429,36 | 6.099,39 | 6.419,36 | 00:00:00 | | 2001-07-24 | 6.479,35 | 478.748 | 6.649,33 | 6.199,38 | 6.199,38 | 00:00:00 | | 2001-07-25 | 6.729,33 | 330.633 | 6.829,32 | 6.499,35 | 6.499,35 | 00:00:00 | | 2001-07-26 | 6.799,32 | 209.321 | 6.989,30 | 6.719,33 | 6.859,31 | 00:00:00 | | 2001-07-27 | 6.779,32 | 83.908 | 6.939,31 | 6.689,33 | 6.799,32 | 00:00:00 | | 2001-07-30 | 6.519,35 | 93.109 | 6.899,31 | 6.399,36 | 6.899,31 | 00:00:00 | | 2001-07-31 | 6.539,35 | 108.411 | 6.689,33 | 6.409,36 | 6.509,35 | 00:00:00 | | 2001-08-01 | 6.359,36 | 265.026 | 6.549,35 | 6.349,37 | 6.699,33 | 00:00:00 | | 2001-08-02 | 6.269,37 | 133.513 | 6.389,36 | 6.099,39 | 6.359,36 | 00:00:00 | | 2001-08-03 | 6.249,38 | 42.404 | 6.379,36 | 6.149,39 | 6.299,37 | 00:00:00 | | 2001-08-06 | 6.479,35 | 75.808 | 6.599,34 | 6.349,37 | 6.349,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
