|
 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 | | 2001-12-03 | 6.219,38 | 204.120 | 6.499,35 | 5.949,41 | 5.949,41 | 00:00:00 | | 2001-12-04 | 6.049,40 | 176.118 | 6.399,36 | 6.049,40 | 6.399,36 | 00:00:00 | | 2001-12-05 | 6.169,38 | 98.210 | 6.389,36 | 5.999,40 | 6.099,39 | 00:00:00 | | 2001-12-06 | 6.159,38 | 104.710 | 6.279,37 | 6.059,39 | 6.059,39 | 00:00:00 | | 2001-12-07 | 6.199,38 | 175.018 | 6.469,35 | 6.099,39 | 6.299,37 | 00:00:00 | | 2001-12-10 | 6.299,37 | 145.515 | 6.319,37 | 6.099,39 | 6.099,39 | 00:00:00 | | 2001-12-11 | 6.399,36 | 167.117 | 6.399,36 | 6.199,38 | 6.299,37 | 00:00:00 | | 2001-12-12 | 6.609,34 | 452.245 | 6.699,33 | 6.259,37 | 6.349,37 | 00:00:00 | | 2001-12-13 | 6.359,36 | 158.616 | 6.629,34 | 6.349,37 | 6.609,34 | 00:00:00 | | 2001-12-14 | 6.199,38 | 137.914 | 6.359,36 | 6.099,39 | 6.359,36 | 00:00:00 | | 2001-12-17 | 6.289,37 | 67.307 | 6.349,37 | 6.199,38 | 6.349,37 | 00:00:00 | | 2001-12-18 | 6.399,36 | 121.912 | 6.549,35 | 6.349,37 | 6.349,37 | 00:00:00 | | 2001-12-19 | 6.109,39 | 188.319 | 6.459,35 | 6.109,39 | 6.459,35 | 00:00:00 | | 2001-12-20 | 5.999,40 | 129.613 | 6.239,38 | 5.949,41 | 6.059,39 | 00:00:00 | | 2001-12-21 | 6.349,37 | 71.907 | 6.449,35 | 6.029,40 | 6.029,40 | 00:00:00 | | 2001-12-24 | 6.349,37 | 0 | 6.349,37 | 6.349,37 | 6.349,37 | 00:00:00 | | 2001-12-25 | 6.349,37 | 0 | 6.349,37 | 6.349,37 | 6.349,37 | 00:00:00 | | 2001-12-26 | 6.289,37 | 122.712 | 6.549,35 | 6.289,37 | 6.439,36 | 00:00:00 | | 2001-12-27 | 6.479,35 | 245.825 | 6.549,35 | 6.389,36 | 6.549,35 | 00:00:00 | | 2001-12-28 | 6.499,35 | 283.128 | 6.679,33 | 6.299,37 | 6.569,34 | 00:00:00 | | 2001-12-31 | 6.499,35 | 0 | 6.499,35 | 6.499,35 | 6.499,35 | 00:00:00 | | 2002-01-01 | 6.499,35 | 0 | 6.499,35 | 6.499,35 | 6.499,35 | 00:00:00 | | 2002-01-02 | 6.699,33 | 198.920 | 6.699,33 | 6.459,35 | 6.699,33 | 00:00:00 | | 2002-01-03 | 6.939,31 | 405.941 | 6.999,30 | 6.649,33 | 6.759,32 | 00:00:00 | | 2002-01-04 | 6.899,31 | 196.520 | 7.049,29 | 6.719,33 | 6.849,31 | 00:00:00 | | 2002-01-07 | 6.649,33 | 210.321 | 6.899,31 | 6.599,34 | 6.749,33 | 00:00:00 | | 2002-01-08 | 6.539,35 | 244.624 | 6.649,33 | 6.509,35 | 6.649,33 | 00:00:00 | | 2002-01-09 | 6.629,34 | 261.926 | 6.639,34 | 6.459,35 | 6.549,35 | 00:00:00 | | 2002-01-10 | 6.469,35 | 160.216 | 6.599,34 | 6.349,37 | 6.549,35 | 00:00:00 | | 2002-01-11 | 6.659,33 | 160.416 | 6.869,31 | 6.449,35 | 6.449,35 | 00:00:00 | | 2002-01-14 | 6.509,35 | 84.808 | 6.659,33 | 6.499,35 | 6.509,35 | 00:00:00 | | 2002-01-15 | 6.599,34 | 224.822 | 6.899,31 | 6.549,35 | 6.549,35 | 00:00:00 | | 2002-01-16 | 6.689,33 | 145.915 | 6.799,32 | 6.599,34 | 6.699,33 | 00:00:00 | | 2002-01-17 | 6.849,31 | 138.914 | 6.949,31 | 6.779,32 | 6.779,32 | 00:00:00 | | 2002-01-18 | 7.089,29 | 157.516 | 7.089,29 | 6.849,31 | 6.849,31 | 00:00:00 | | 2002-01-21 | 6.799,32 | 88.209 | 6.999,30 | 6.799,32 | 6.999,30 | 00:00:00 | | 2002-01-22 | 6.699,33 | 167.017 | 6.859,31 | 6.599,34 | 6.859,31 | 00:00:00 | | 2002-01-23 | 6.999,30 | 294.529 | 7.079,29 | 6.799,32 | 6.899,31 | 00:00:00 | | 2002-01-24 | 7.109,29 | 108.311 | 7.149,29 | 6.949,31 | 6.999,30 | 00:00:00 | | 2002-01-28 | 6.779,32 | 75.408 | 7.049,29 | 6.779,32 | 6.949,31 | 00:00:00 | | 2002-01-29 | 6.889,31 | 310.831 | 7.019,30 | 6.779,32 | 6.829,32 | 00:00:00 | | 2002-01-30 | 6.999,30 | 231.023 | 7.059,29 | 6.899,31 | 7.039,30 | 00:00:00 | | 2002-01-31 | 7.039,30 | 118.812 | 7.299,27 | 6.999,30 | 7.079,29 | 00:00:00 | | 2002-02-01 | 6.979,30 | 90.509 | 7.179,28 | 6.949,31 | 6.999,30 | 00:00:00 | | 2002-02-04 | 6.799,32 | 128.113 | 7.099,29 | 6.749,33 | 7.099,29 | 00:00:00 | | 2002-02-05 | 7.139,29 | 216.722 | 7.139,29 | 6.759,32 | 6.899,31 | 00:00:00 | | 2002-02-06 | 7.099,29 | 51.505 | 7.149,29 | 7.049,29 | 7.149,29 | 00:00:00 | | 2002-02-07 | 7.049,29 | 38.904 | 7.149,29 | 6.999,30 | 7.099,29 | 00:00:00 | | 2002-02-08 | 7.049,29 | 52.805 | 7.049,29 | 6.949,31 | 6.949,31 | 00:00:00 | | 2002-02-13 | 7.169,28 | 352.535 | 7.189,28 | 6.829,32 | 7.049,29 | 00:00:00 | | 2002-02-14 | 7.249,27 | 228.523 | 7.279,27 | 7.049,29 | 7.149,29 | 00:00:00 | | 2002-02-15 | 7.249,27 | 108.711 | 7.349,27 | 7.159,28 | 7.279,27 | 00:00:00 | | 2002-02-18 | 7.259,27 | 19.702 | 7.259,27 | 7.159,28 | 7.249,27 | 00:00:00 | | 2002-02-19 | 7.359,26 | 149.315 | 7.449,25 | 7.159,28 | 7.219,28 | 00:00:00 | | 2002-02-20 | 7.759,22 | 204.620 | 7.799,22 | 7.299,27 | 7.299,27 | 00:00:00 | | 2002-02-21 | 7.639,24 | 533.953 | 7.849,21 | 7.399,26 | 7.849,21 | 00:00:00 | | 2002-02-22 | 7.699,23 | 162.916 | 7.799,22 | 7.479,25 | 7.479,25 | 00:00:00 | | 2002-02-25 | 7.879,21 | 158.716 | 7.879,21 | 7.619,24 | 7.749,23 | 00:00:00 | | 2002-02-26 | 7.759,22 | 409.441 | 7.949,21 | 7.529,25 | 7.879,21 | 00:00:00 | | 2002-02-27 | 7.659,23 | 213.221 | 7.889,21 | 7.589,24 | 7.799,22 | 00:00:00 | | 2002-03-01 | 7.929,21 | 169.317 | 7.929,21 | 7.639,24 | 7.649,23 | 00:00:00 | | 2002-03-04 | 7.849,21 | 139.014 | 7.949,21 | 7.529,25 | 7.879,21 | 00:00:00 | | 2002-03-05 | 7.619,24 | 147.015 | 7.889,21 | 7.619,24 | 7.769,22 | 00:00:00 | | 2002-03-06 | 7.599,24 | 219.022 | 7.799,22 | 7.459,25 | 7.699,23 | 00:00:00 | | 2002-03-07 | 7.379,26 | 171.317 | 7.789,22 | 7.309,27 | 7.789,22 | 00:00:00 | | 2002-03-08 | 7.619,24 | 144.314 | 7.619,24 | 7.359,26 | 7.499,25 | 00:00:00 | | 2002-03-11 | 7.409,26 | 107.611 | 7.699,23 | 7.359,26 | 7.649,23 | 00:00:00 | | 2002-03-12 | 7.789,22 | 265.127 | 7.789,22 | 7.309,27 | 7.399,26 | 00:00:00 | | 2002-03-13 | 7.679,23 | 143.614 | 7.849,21 | 7.649,23 | 7.749,23 | 00:00:00 | | 2002-03-14 | 7.739,23 | 96.910 | 7.809,22 | 7.549,25 | 7.769,22 | 00:00:00 | | 2002-03-15 | 7.829,22 | 126.913 | 7.829,22 | 7.599,24 | 7.699,23 | 00:00:00 | | 2002-03-18 | 7.849,21 | 55.106 | 7.889,21 | 7.749,23 | 7.829,22 | 00:00:00 | | 2002-03-19 | 7.699,23 | 36.904 | 7.849,21 | 7.619,24 | 7.849,21 | 00:00:00 | | 2002-03-20 | 7.859,21 | 93.309 | 7.949,21 | 7.549,25 | 7.649,23 | 00:00:00 | | 2002-03-21 | 7.799,22 | 112.911 | 7.799,22 | 7.619,24 | 7.709,23 | 00:00:00 | | 2002-03-22 | 7.479,25 | 345.235 | 7.799,22 | 7.449,25 | 7.659,23 | 00:00:00 | | 2002-03-25 | 7.159,28 | 116.712 | 7.509,25 | 7.099,29 | 7.449,25 | 00:00:00 | | 2002-03-26 | 7.599,24 | 72.107 | 7.599,24 | 7.249,27 | 7.299,27 | 00:00:00 | | 2002-03-27 | 7.629,24 | 52.705 | 7.699,23 | 7.499,25 | 7.569,24 | 00:00:00 | | 2002-03-28 | 7.299,27 | 90.309 | 7.629,24 | 7.199,28 | 7.299,27 | 00:00:00 | | 2002-04-01 | 7.459,25 | 171.717 | 7.579,24 | 7.149,29 | 7.199,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
