|
 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 | | 2001-08-06 | 6.479,35 | 75.808 | 6.599,34 | 6.349,37 | 6.349,37 | 00:00:00 | | 2001-08-07 | 6.309,37 | 75.908 | 6.659,33 | 6.309,37 | 6.659,33 | 00:00:00 | | 2001-08-08 | 6.489,35 | 89.509 | 6.549,35 | 6.399,36 | 6.439,36 | 00:00:00 | | 2001-08-09 | 6.339,37 | 110.111 | 6.659,33 | 6.269,37 | 6.499,35 | 00:00:00 | | 2001-08-10 | 6.559,34 | 93.809 | 6.639,34 | 6.269,37 | 6.399,36 | 00:00:00 | | 2001-08-13 | 6.669,33 | 98.210 | 6.669,33 | 6.449,35 | 6.499,35 | 00:00:00 | | 2001-08-14 | 6.629,34 | 52.505 | 6.629,34 | 6.449,35 | 6.449,35 | 00:00:00 | | 2001-08-15 | 6.649,33 | 294.529 | 6.899,31 | 6.499,35 | 6.549,35 | 00:00:00 | | 2001-08-16 | 6.799,32 | 127.913 | 6.799,32 | 6.609,34 | 6.609,34 | 00:00:00 | | 2001-08-17 | 6.749,33 | 276.928 | 6.979,30 | 6.349,37 | 6.549,35 | 00:00:00 | | 2001-08-20 | 6.609,34 | 131.613 | 6.849,31 | 6.559,34 | 6.849,31 | 00:00:00 | | 2001-08-21 | 6.549,35 | 196.520 | 6.889,31 | 6.509,35 | 6.849,31 | 00:00:00 | | 2001-08-22 | 6.249,38 | 349.635 | 6.819,32 | 6.169,38 | 6.819,32 | 00:00:00 | | 2001-08-23 | 6.329,37 | 138.214 | 6.499,35 | 6.129,39 | 6.279,37 | 00:00:00 | | 2001-08-24 | 6.529,35 | 80.208 | 6.589,34 | 6.329,37 | 6.449,35 | 00:00:00 | | 2001-08-27 | 6.269,37 | 190.919 | 6.669,33 | 6.159,38 | 6.589,34 | 00:00:00 | | 2001-08-28 | 6.369,36 | 285.929 | 6.389,36 | 6.149,39 | 6.389,36 | 00:00:00 | | 2001-08-29 | 6.579,34 | 134.213 | 6.699,33 | 6.349,37 | 6.459,35 | 00:00:00 | | 2001-08-30 | 6.449,35 | 160.516 | 6.749,33 | 6.299,37 | 6.579,34 | 00:00:00 | | 2001-08-31 | 6.599,34 | 289.229 | 6.599,34 | 6.229,38 | 6.289,37 | 00:00:00 | | 2001-09-03 | 6.579,34 | 165.117 | 6.579,34 | 6.399,36 | 6.459,35 | 00:00:00 | | 2001-09-04 | 6.689,33 | 187.519 | 6.799,32 | 6.509,35 | 6.599,34 | 00:00:00 | | 2001-09-05 | 6.849,31 | 188.319 | 6.849,31 | 6.459,35 | 6.499,35 | 00:00:00 | | 2001-09-06 | 6.489,35 | 65.607 | 6.839,32 | 6.489,35 | 6.749,33 | 00:00:00 | | 2001-09-10 | 5.939,41 | 138.014 | 6.599,34 | 5.599,44 | 6.209,38 | 00:00:00 | | 2001-09-11 | 5.149,48 | 31.503 | 5.999,40 | 4.999,50 | 5.999,40 | 00:00:00 | | 2001-09-12 | 5.309,47 | 230.423 | 5.649,44 | 4.999,50 | 5.099,49 | 00:00:00 | | 2001-09-13 | 4.999,50 | 227.923 | 5.449,46 | 4.899,51 | 5.449,46 | 00:00:00 | | 2001-09-14 | 4.329,57 | 473.747 | 5.089,49 | 4.159,58 | 5.089,49 | 00:00:00 | | 2001-09-17 | 4.299,57 | 257.926 | 4.579,54 | 4.249,58 | 4.399,56 | 00:00:00 | | 2001-09-18 | 4.309,57 | 142.814 | 4.399,56 | 4.209,58 | 4.329,57 | 00:00:00 | | 2001-09-19 | 4.549,54 | 156.616 | 4.599,54 | 4.349,56 | 4.389,56 | 00:00:00 | | 2001-09-20 | 4.699,53 | 89.209 | 4.699,53 | 4.419,56 | 4.499,55 | 00:00:00 | | 2001-09-21 | 4.469,55 | 210.021 | 4.579,54 | 4.209,58 | 4.579,54 | 00:00:00 | | 2001-09-25 | 4.899,51 | 100.610 | 4.899,51 | 4.509,55 | 4.899,51 | 00:00:00 | | 2001-09-26 | 4.719,53 | 259.126 | 4.939,51 | 4.519,55 | 4.699,53 | 00:00:00 | | 2001-09-27 | 4.719,53 | 259.126 | 4.939,51 | 4.519,55 | 4.699,53 | 00:00:00 | | 2001-09-28 | 4.589,54 | 84.808 | 4.739,53 | 4.529,55 | 4.739,53 | 00:00:00 | | 2001-10-01 | 4.299,57 | 111.811 | 4.499,55 | 4.299,57 | 4.499,55 | 00:00:00 | | 2001-10-02 | 4.209,58 | 112.411 | 4.399,56 | 4.209,58 | 4.349,56 | 00:00:00 | | 2001-10-03 | 4.079,59 | 202.020 | 4.229,58 | 4.039,60 | 4.129,59 | 00:00:00 | | 2001-10-04 | 3.919,61 | 131.113 | 4.119,59 | 3.899,61 | 4.119,59 | 00:00:00 | | 2001-10-05 | 4.069,59 | 187.719 | 4.199,58 | 3.899,61 | 3.989,60 | 00:00:00 | | 2001-10-08 | 4.099,59 | 33.703 | 4.189,58 | 3.999,60 | 4.059,59 | 00:00:00 | | 2001-10-09 | 4.109,59 | 173.717 | 4.189,58 | 4.049,59 | 4.099,59 | 00:00:00 | | 2001-10-10 | 4.119,59 | 28.703 | 4.169,58 | 4.089,59 | 4.169,58 | 00:00:00 | | 2001-10-11 | 4.349,56 | 144.214 | 4.369,56 | 4.159,58 | 4.159,58 | 00:00:00 | | 2001-10-15 | 4.689,53 | 129.113 | 4.689,53 | 4.349,56 | 4.349,56 | 00:00:00 | | 2001-10-16 | 4.919,51 | 270.927 | 4.999,50 | 4.689,53 | 4.789,52 | 00:00:00 | | 2001-10-17 | 5.069,49 | 346.735 | 5.189,48 | 4.949,50 | 4.949,50 | 00:00:00 | | 2001-10-18 | 4.899,51 | 220.722 | 5.199,48 | 4.899,51 | 5.079,49 | 00:00:00 | | 2001-10-19 | 5.119,49 | 262.526 | 5.279,47 | 4.959,50 | 4.979,50 | 00:00:00 | | 2001-10-22 | 5.899,41 | 181.318 | 5.899,41 | 5.149,48 | 5.249,48 | 00:00:00 | | 2001-10-23 | 5.549,44 | 489.649 | 6.189,38 | 5.549,44 | 5.789,42 | 00:00:00 | | 2001-10-24 | 5.459,45 | 88.209 | 5.749,43 | 5.429,46 | 5.649,44 | 00:00:00 | | 2001-10-25 | 5.599,44 | 109.411 | 5.689,43 | 5.259,47 | 5.639,44 | 00:00:00 | | 2001-10-26 | 5.519,45 | 109.711 | 5.739,43 | 5.499,45 | 5.699,43 | 00:00:00 | | 2001-10-29 | 5.359,46 | 64.906 | 5.529,45 | 5.349,46 | 5.509,45 | 00:00:00 | | 2001-10-30 | 5.219,48 | 90.709 | 5.439,46 | 5.159,48 | 5.299,47 | 00:00:00 | | 2001-10-31 | 5.549,44 | 70.907 | 5.549,44 | 5.269,47 | 5.399,46 | 00:00:00 | | 2001-11-01 | 5.699,43 | 68.307 | 5.769,42 | 5.499,45 | 5.549,44 | 00:00:00 | | 2001-11-05 | 5.809,42 | 107.311 | 5.969,40 | 5.749,43 | 5.799,42 | 00:00:00 | | 2001-11-06 | 5.839,42 | 99.710 | 6.099,39 | 5.839,42 | 5.949,41 | 00:00:00 | | 2001-11-07 | 5.909,41 | 163.916 | 6.099,39 | 5.839,42 | 5.839,42 | 00:00:00 | | 2001-11-08 | 5.649,44 | 127.013 | 5.949,41 | 5.649,44 | 5.949,41 | 00:00:00 | | 2001-11-09 | 5.799,42 | 83.508 | 5.849,42 | 5.649,44 | 5.699,43 | 00:00:00 | | 2001-11-12 | 5.699,43 | 88.209 | 5.899,41 | 5.399,46 | 5.899,41 | 00:00:00 | | 2001-11-13 | 5.649,44 | 294.429 | 5.999,40 | 5.499,45 | 5.669,43 | 00:00:00 | | 2001-11-14 | 5.849,42 | 149.115 | 5.849,42 | 5.689,43 | 5.759,42 | 00:00:00 | | 2001-11-16 | 5.769,42 | 77.408 | 5.919,41 | 5.749,43 | 5.899,41 | 00:00:00 | | 2001-11-19 | 5.709,43 | 221.222 | 5.899,41 | 5.659,43 | 5.899,41 | 00:00:00 | | 2001-11-20 | 5.739,43 | 54.705 | 5.769,42 | 5.649,44 | 5.749,43 | 00:00:00 | | 2001-11-21 | 5.699,43 | 90.909 | 5.749,43 | 5.549,44 | 5.699,43 | 00:00:00 | | 2001-11-22 | 5.869,41 | 84.808 | 5.899,41 | 5.699,43 | 5.729,43 | 00:00:00 | | 2001-11-23 | 6.199,38 | 683.568 | 6.229,38 | 5.759,42 | 6.099,39 | 00:00:00 | | 2001-11-26 | 6.499,35 | 627.163 | 6.689,33 | 6.349,37 | 6.369,36 | 00:00:00 | | 2001-11-27 | 6.399,36 | 249.425 | 6.529,35 | 6.259,37 | 6.429,36 | 00:00:00 | | 2001-11-28 | 6.049,40 | 168.317 | 6.449,35 | 5.999,40 | 6.299,37 | 00:00:00 | | 2001-11-29 | 5.899,41 | 122.312 | 6.189,38 | 5.809,42 | 6.189,38 | 00:00:00 | | 2001-11-30 | 5.979,40 | 57.606 | 6.099,39 | 5.919,41 | 6.079,39 | 00:00:00 | | 2001-12-03 | 6.219,38 | 204.120 | 6.499,35 | 5.949,41 | 5.949,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
