|
 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 | | 2002-04-01 | 7.459,25 | 171.717 | 7.579,24 | 7.149,29 | 7.199,28 | 00:00:00 | | 2002-04-02 | 7.249,27 | 62.606 | 7.479,25 | 7.249,27 | 7.459,25 | 00:00:00 | | 2002-04-03 | 7.229,28 | 125.813 | 7.349,27 | 7.149,29 | 7.259,27 | 00:00:00 | | 2002-04-04 | 7.479,25 | 53.105 | 7.489,25 | 7.259,27 | 7.259,27 | 00:00:00 | | 2002-04-05 | 7.299,27 | 81.508 | 7.459,25 | 7.259,27 | 7.439,26 | 00:00:00 | | 2002-04-08 | 7.149,29 | 28.703 | 7.309,27 | 7.139,29 | 7.199,28 | 00:00:00 | | 2002-04-09 | 7.299,27 | 8.901 | 7.299,27 | 7.149,29 | 7.149,29 | 00:00:00 | | 2002-04-10 | 7.399,26 | 86.609 | 7.599,24 | 7.249,27 | 7.299,27 | 00:00:00 | | 2002-04-11 | 7.369,26 | 94.809 | 7.549,25 | 7.369,26 | 7.499,25 | 00:00:00 | | 2002-04-12 | 7.749,23 | 121.612 | 7.779,22 | 7.439,26 | 7.529,25 | 00:00:00 | | 2002-04-15 | 7.299,27 | 211.421 | 7.689,23 | 7.249,27 | 7.689,23 | 00:00:00 | | 2002-04-16 | 7.419,26 | 65.807 | 7.469,25 | 7.359,26 | 7.389,26 | 00:00:00 | | 2002-04-17 | 7.319,27 | 413.241 | 7.489,25 | 7.259,27 | 7.399,26 | 00:00:00 | | 2002-04-18 | 7.179,28 | 261.026 | 7.279,27 | 7.099,29 | 7.279,27 | 00:00:00 | | 2002-04-19 | 7.199,28 | 136.014 | 7.339,27 | 7.119,29 | 7.229,28 | 00:00:00 | | 2002-04-22 | 7.079,29 | 249.425 | 7.249,27 | 6.909,31 | 7.249,27 | 00:00:00 | | 2002-04-23 | 6.929,31 | 133.113 | 7.139,29 | 6.879,31 | 7.139,29 | 00:00:00 | | 2002-04-24 | 7.019,30 | 206.021 | 7.149,29 | 6.999,30 | 6.999,30 | 00:00:00 | | 2002-04-25 | 6.949,31 | 187.519 | 6.999,30 | 6.849,31 | 6.999,30 | 00:00:00 | | 2002-04-26 | 6.689,33 | 188.319 | 6.949,31 | 6.659,33 | 6.949,31 | 00:00:00 | | 2002-04-29 | 6.399,36 | 82.708 | 6.799,32 | 6.379,36 | 6.709,33 | 00:00:00 | | 2002-04-30 | 6.299,37 | 264.526 | 6.449,35 | 6.229,38 | 6.399,36 | 00:00:00 | | 2002-05-02 | 5.839,42 | 257.826 | 6.289,37 | 5.799,42 | 6.289,37 | 00:00:00 | | 2002-05-03 | 5.859,41 | 106.711 | 5.999,40 | 5.699,43 | 5.999,40 | 00:00:00 | | 2002-05-06 | 5.949,41 | 87.209 | 5.949,41 | 5.649,44 | 5.849,42 | 00:00:00 | | 2002-05-07 | 6.039,40 | 132.613 | 6.139,39 | 5.899,41 | 5.949,41 | 00:00:00 | | 2002-05-08 | 6.049,40 | 74.807 | 6.179,38 | 5.949,41 | 6.119,39 | 00:00:00 | | 2002-05-09 | 5.599,44 | 87.109 | 6.089,39 | 5.599,44 | 6.089,39 | 00:00:00 | | 2002-05-10 | 6.049,40 | 92.609 | 6.069,39 | 5.519,45 | 5.519,45 | 00:00:00 | | 2002-05-13 | 5.869,41 | 26.503 | 6.049,40 | 5.789,42 | 6.049,40 | 00:00:00 | | 2002-05-14 | 6.199,38 | 146.015 | 6.339,37 | 5.899,41 | 5.959,40 | 00:00:00 | | 2002-05-15 | 6.069,39 | 161.416 | 6.479,35 | 5.999,40 | 6.189,38 | 00:00:00 | | 2002-05-16 | 6.139,39 | 134.513 | 6.389,36 | 6.079,39 | 6.149,39 | 00:00:00 | | 2002-05-17 | 5.979,40 | 186.219 | 6.149,39 | 5.979,40 | 6.119,39 | 00:00:00 | | 2002-05-20 | 6.019,40 | 45.905 | 6.089,39 | 5.949,41 | 5.979,40 | 00:00:00 | | 2002-05-21 | 5.969,40 | 62.206 | 6.049,40 | 5.919,41 | 5.999,40 | 00:00:00 | | 2002-05-22 | 5.769,42 | 129.713 | 6.089,39 | 5.699,43 | 5.999,40 | 00:00:00 | | 2002-05-23 | 6.099,39 | 155.416 | 6.179,38 | 5.749,43 | 5.769,42 | 00:00:00 | | 2002-05-24 | 6.129,39 | 53.205 | 6.199,38 | 6.019,40 | 6.179,38 | 00:00:00 | | 2002-05-27 | 6.349,37 | 133.213 | 6.439,36 | 6.149,39 | 6.149,39 | 00:00:00 | | 2002-05-28 | 6.479,35 | 267.927 | 6.549,35 | 6.299,37 | 6.449,35 | 00:00:00 | | 2002-05-29 | 6.849,31 | 559.456 | 6.849,31 | 6.509,35 | 6.679,33 | 00:00:00 | | 2002-05-31 | 6.659,33 | 62.906 | 6.849,31 | 6.659,33 | 6.849,31 | 00:00:00 | | 2002-06-03 | 6.499,35 | 78.808 | 6.839,32 | 6.449,35 | 6.839,32 | 00:00:00 | | 2002-06-04 | 6.299,37 | 47.805 | 6.599,34 | 6.299,37 | 6.399,36 | 00:00:00 | | 2002-06-05 | 6.599,34 | 170.717 | 6.749,33 | 6.349,37 | 6.399,36 | 00:00:00 | | 2002-06-06 | 6.309,37 | 86.109 | 6.739,33 | 6.099,39 | 6.739,33 | 00:00:00 | | 2002-06-07 | 6.399,36 | 160.816 | 6.499,35 | 6.099,39 | 6.099,39 | 00:00:00 | | 2002-06-10 | 6.449,35 | 64.406 | 6.649,33 | 6.449,35 | 6.449,35 | 00:00:00 | | 2002-06-11 | 6.179,38 | 162.616 | 6.599,34 | 6.139,39 | 6.599,34 | 00:00:00 | | 2002-06-12 | 6.369,36 | 213.721 | 6.559,34 | 6.159,38 | 6.299,37 | 00:00:00 | | 2002-06-13 | 6.269,37 | 84.108 | 6.399,36 | 6.149,39 | 6.329,37 | 00:00:00 | | 2002-06-14 | 6.119,39 | 91.909 | 6.249,38 | 5.999,40 | 6.159,38 | 00:00:00 | | 2002-06-17 | 6.399,36 | 43.404 | 6.399,36 | 6.199,38 | 6.229,38 | 00:00:00 | | 2002-06-18 | 6.219,38 | 35.504 | 6.539,35 | 6.219,38 | 6.539,35 | 00:00:00 | | 2002-06-19 | 6.299,37 | 66.307 | 6.399,36 | 5.999,40 | 6.349,37 | 00:00:00 | | 2002-06-20 | 5.909,41 | 64.306 | 6.199,38 | 5.849,42 | 6.049,40 | 00:00:00 | | 2002-06-21 | 5.659,43 | 161.516 | 6.049,40 | 5.649,44 | 5.909,41 | 00:00:00 | | 2002-06-24 | 5.799,42 | 112.211 | 5.899,41 | 5.629,44 | 5.719,43 | 00:00:00 | | 2002-06-25 | 5.819,42 | 261.526 | 5.919,41 | 5.619,44 | 5.769,42 | 00:00:00 | | 2002-06-26 | 6.079,39 | 104.310 | 6.079,39 | 5.699,43 | 5.799,42 | 00:00:00 | | 2002-06-27 | 6.059,39 | 110.911 | 6.089,39 | 5.999,40 | 5.999,40 | 00:00:00 | | 2002-06-28 | 6.169,38 | 81.808 | 6.319,37 | 6.029,40 | 6.029,40 | 00:00:00 | | 2002-07-01 | 6.019,40 | 117.612 | 6.169,38 | 5.919,41 | 6.169,38 | 00:00:00 | | 2002-07-02 | 6.119,39 | 90.409 | 6.199,38 | 5.899,41 | 5.919,41 | 00:00:00 | | 2002-07-03 | 6.199,38 | 71.707 | 6.199,38 | 5.929,41 | 6.029,40 | 00:00:00 | | 2002-07-04 | 6.149,39 | 83.608 | 6.269,37 | 6.119,39 | 6.269,37 | 00:00:00 | | 2002-07-05 | 5.899,41 | 52.505 | 5.939,41 | 5.819,42 | 5.929,41 | 00:00:00 | | 2002-07-08 | 6.049,40 | 7.101 | 6.099,39 | 5.849,42 | 5.999,40 | 00:00:00 | | 2002-07-10 | 5.849,42 | 18.002 | 6.159,38 | 5.839,42 | 6.099,39 | 00:00:00 | | 2002-07-11 | 5.959,40 | 158.816 | 6.099,39 | 5.849,42 | 5.849,42 | 00:00:00 | | 2002-07-12 | 6.019,40 | 59.106 | 6.039,40 | 5.849,42 | 5.959,40 | 00:00:00 | | 2002-07-15 | 5.769,42 | 112.611 | 5.999,40 | 5.649,44 | 5.999,40 | 00:00:00 | | 2002-07-16 | 5.599,44 | 144.614 | 5.879,41 | 5.549,44 | 5.869,41 | 00:00:00 | | 2002-07-17 | 5.749,43 | 50.105 | 5.899,41 | 5.619,44 | 5.699,43 | 00:00:00 | | 2002-07-18 | 5.869,41 | 31.203 | 5.949,41 | 5.799,42 | 5.839,42 | 00:00:00 | | 2002-07-19 | 5.649,44 | 81.608 | 5.849,42 | 5.599,44 | 5.849,42 | 00:00:00 | | 2002-07-22 | 5.219,48 | 202.320 | 5.749,43 | 5.009,50 | 5.639,44 | 00:00:00 | | 2002-07-23 | 5.199,48 | 74.107 | 5.299,47 | 4.909,51 | 5.259,47 | 00:00:00 | | 2002-07-24 | 5.549,44 | 107.211 | 5.549,44 | 4.899,51 | 4.899,51 | 00:00:00 | | 2002-07-25 | 5.569,44 | 119.212 | 5.679,43 | 5.149,48 | 5.559,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
