|
 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 | | 2002-07-25 | 5.569,44 | 119.212 | 5.679,43 | 5.149,48 | 5.559,44 | 00:00:00 | | 2002-07-26 | 5.169,48 | 75.008 | 5.589,44 | 5.079,49 | 5.589,44 | 00:00:00 | | 2002-07-29 | 5.399,46 | 146.615 | 5.649,44 | 5.069,49 | 5.109,49 | 00:00:00 | | 2002-07-30 | 5.319,47 | 172.917 | 5.599,44 | 5.149,48 | 5.199,48 | 00:00:00 | | 2002-07-31 | 5.209,48 | 150.115 | 5.459,45 | 5.209,48 | 5.399,46 | 00:00:00 | | 2002-08-01 | 5.429,46 | 145.115 | 5.439,46 | 5.149,48 | 5.289,47 | 00:00:00 | | 2002-08-02 | 5.499,45 | 80.308 | 5.539,45 | 5.349,46 | 5.449,46 | 00:00:00 | | 2002-08-05 | 5.199,48 | 31.303 | 5.309,47 | 5.199,48 | 5.259,47 | 00:00:00 | | 2002-08-06 | 5.349,46 | 64.506 | 5.489,45 | 5.249,48 | 5.319,47 | 00:00:00 | | 2002-08-07 | 5.579,44 | 114.111 | 5.579,44 | 5.209,48 | 5.319,47 | 00:00:00 | | 2002-08-08 | 5.789,42 | 163.316 | 5.889,41 | 5.709,43 | 5.749,43 | 00:00:00 | | 2002-08-09 | 5.429,46 | 64.306 | 5.749,43 | 5.419,46 | 5.749,43 | 00:00:00 | | 2002-08-12 | 5.269,47 | 52.205 | 5.589,44 | 5.269,47 | 5.589,44 | 00:00:00 | | 2002-08-13 | 5.349,46 | 126.113 | 5.669,43 | 5.309,47 | 5.339,47 | 00:00:00 | | 2002-08-14 | 5.379,46 | 328.933 | 5.589,44 | 5.109,49 | 5.589,44 | 00:00:00 | | 2002-08-15 | 5.109,49 | 119.312 | 5.489,45 | 5.059,49 | 5.199,48 | 00:00:00 | | 2002-08-16 | 5.499,45 | 255.426 | 5.529,45 | 5.199,48 | 5.209,48 | 00:00:00 | | 2002-08-19 | 5.499,45 | 38.104 | 5.549,44 | 5.349,46 | 5.499,45 | 00:00:00 | | 2002-08-20 | 5.539,45 | 141.314 | 5.699,43 | 5.349,46 | 5.349,46 | 00:00:00 | | 2002-08-21 | 5.849,42 | 305.631 | 5.969,40 | 5.669,43 | 5.669,43 | 00:00:00 | | 2002-08-22 | 5.899,41 | 162.416 | 5.899,41 | 5.739,43 | 5.899,41 | 00:00:00 | | 2002-08-23 | 5.789,42 | 223.722 | 5.989,40 | 5.599,44 | 5.889,41 | 00:00:00 | | 2002-08-26 | 5.739,43 | 163.716 | 5.939,41 | 5.699,43 | 5.899,41 | 00:00:00 | | 2002-08-27 | 5.689,43 | 224.022 | 5.849,42 | 5.549,44 | 5.849,42 | 00:00:00 | | 2002-08-28 | 5.819,42 | 167.217 | 5.929,41 | 5.609,44 | 5.809,42 | 00:00:00 | | 2002-08-29 | 5.789,42 | 191.819 | 5.899,41 | 5.659,43 | 5.669,43 | 00:00:00 | | 2002-08-30 | 5.499,45 | 391.439 | 5.969,40 | 5.399,46 | 5.719,43 | 00:00:00 | | 2002-09-02 | 5.509,45 | 89.609 | 5.619,44 | 5.509,45 | 5.599,44 | 00:00:00 | | 2002-09-03 | 5.329,47 | 140.014 | 5.489,45 | 5.309,47 | 5.489,45 | 00:00:00 | | 2002-09-04 | 5.299,47 | 157.216 | 5.399,46 | 5.259,47 | 5.329,47 | 00:00:00 | | 2002-09-05 | 5.289,47 | 209.521 | 5.349,46 | 5.179,48 | 5.289,47 | 00:00:00 | | 2002-09-06 | 5.149,48 | 104.410 | 5.299,47 | 5.149,48 | 5.249,48 | 00:00:00 | | 2002-09-09 | 5.209,48 | 30.203 | 5.229,48 | 5.139,49 | 5.229,48 | 00:00:00 | | 2002-09-10 | 5.269,47 | 106.911 | 5.289,47 | 5.169,48 | 5.239,48 | 00:00:00 | | 2002-09-11 | 5.319,47 | 134.713 | 5.449,46 | 5.299,47 | 5.369,46 | 00:00:00 | | 2002-09-12 | 5.529,45 | 275.628 | 5.549,44 | 5.209,48 | 5.399,46 | 00:00:00 | | 2002-09-13 | 5.509,45 | 176.418 | 5.599,44 | 5.449,46 | 5.459,45 | 00:00:00 | | 2002-09-16 | 5.259,47 | 84.108 | 5.589,44 | 5.259,47 | 5.589,44 | 00:00:00 | | 2002-09-17 | 5.189,48 | 52.305 | 5.439,46 | 5.179,48 | 5.429,46 | 00:00:00 | | 2002-09-18 | 5.099,49 | 211.121 | 5.199,48 | 5.079,49 | 5.159,48 | 00:00:00 | | 2002-09-19 | 5.209,48 | 28.603 | 5.289,47 | 5.149,48 | 5.199,48 | 00:00:00 | | 2002-09-20 | 5.269,47 | 33.203 | 5.349,46 | 5.209,48 | 5.229,48 | 00:00:00 | | 2002-09-23 | 5.249,48 | 68.907 | 5.249,48 | 5.049,50 | 5.159,48 | 00:00:00 | | 2002-09-24 | 5.239,48 | 166.617 | 5.429,46 | 5.149,48 | 5.199,48 | 00:00:00 | | 2002-09-25 | 5.379,46 | 109.411 | 5.449,46 | 5.349,46 | 5.399,46 | 00:00:00 | | 2002-09-26 | 5.209,48 | 28.103 | 5.439,46 | 5.209,48 | 5.429,46 | 00:00:00 | | 2002-09-27 | 5.109,49 | 119.212 | 5.289,47 | 5.099,49 | 5.209,48 | 00:00:00 | | 2002-09-30 | 4.939,51 | 79.208 | 5.099,49 | 4.939,51 | 5.099,49 | 00:00:00 | | 2002-10-01 | 5.049,50 | 170.517 | 5.059,49 | 4.939,51 | 5.009,50 | 00:00:00 | | 2002-10-02 | 4.969,50 | 101.710 | 5.179,48 | 4.969,50 | 5.099,49 | 00:00:00 | | 2002-10-03 | 5.199,48 | 166.617 | 5.199,48 | 4.999,50 | 5.019,50 | 00:00:00 | | 2002-10-04 | 5.029,50 | 93.109 | 5.119,49 | 5.019,50 | 5.059,49 | 00:00:00 | | 2002-10-07 | 4.949,50 | 38.304 | 5.119,49 | 4.949,50 | 5.059,49 | 00:00:00 | | 2002-10-08 | 4.909,51 | 100.410 | 4.999,50 | 4.869,51 | 4.959,50 | 00:00:00 | | 2002-10-09 | 4.999,50 | 90.009 | 5.049,50 | 4.869,51 | 4.869,51 | 00:00:00 | | 2002-10-10 | 5.079,49 | 97.110 | 5.099,49 | 4.999,50 | 5.049,50 | 00:00:00 | | 2002-10-11 | 5.079,49 | 129.013 | 5.149,48 | 5.079,49 | 5.089,49 | 00:00:00 | | 2002-10-14 | 4.799,52 | 69.807 | 5.179,48 | 4.799,52 | 5.179,48 | 00:00:00 | | 2002-10-15 | 4.899,51 | 130.613 | 4.949,50 | 4.689,53 | 4.899,51 | 00:00:00 | | 2002-10-16 | 4.699,53 | 143.114 | 4.939,51 | 4.649,54 | 4.699,53 | 00:00:00 | | 2002-10-17 | 4.969,50 | 159.016 | 4.999,50 | 4.799,52 | 4.799,52 | 00:00:00 | | 2002-10-18 | 5.149,48 | 99.110 | 5.149,48 | 4.949,50 | 4.949,50 | 00:00:00 | | 2002-10-21 | 5.099,49 | 76.908 | 5.199,48 | 5.099,49 | 5.199,48 | 00:00:00 | | 2002-10-22 | 5.199,48 | 104.510 | 5.219,48 | 5.079,49 | 5.109,49 | 00:00:00 | | 2002-10-23 | 5.379,46 | 176.318 | 5.379,46 | 5.109,49 | 5.199,48 | 00:00:00 | | 2002-10-24 | 5.189,48 | 160.516 | 5.379,46 | 5.069,49 | 5.209,48 | 00:00:00 | | 2002-10-25 | 5.299,47 | 84.008 | 5.389,46 | 5.069,49 | 5.189,48 | 00:00:00 | | 2002-10-28 | 5.109,49 | 92.309 | 5.349,46 | 5.079,49 | 5.349,46 | 00:00:00 | | 2002-10-29 | 4.999,50 | 129.213 | 4.999,50 | 4.849,52 | 4.999,50 | 00:00:00 | | 2002-10-30 | 5.099,49 | 114.511 | 5.179,48 | 4.999,50 | 5.099,49 | 00:00:00 | | 2002-10-31 | 5.139,49 | 240.724 | 5.169,48 | 4.999,50 | 5.099,49 | 00:00:00 | | 2002-11-01 | 5.439,46 | 442.144 | 5.479,45 | 5.179,48 | 5.179,48 | 00:00:00 | | 2002-11-04 | 5.149,48 | 129.213 | 5.569,44 | 5.149,48 | 5.439,46 | 00:00:00 | | 2002-11-05 | 5.289,47 | 54.305 | 5.299,47 | 5.199,48 | 5.199,48 | 00:00:00 | | 2002-11-06 | 5.049,50 | 229.823 | 5.209,48 | 4.999,50 | 5.209,48 | 00:00:00 | | 2002-11-07 | 5.109,49 | 178.718 | 5.149,48 | 4.949,50 | 5.099,49 | 00:00:00 | | 2002-11-08 | 5.029,50 | 78.408 | 5.179,48 | 5.029,50 | 5.179,48 | 00:00:00 | | 2002-11-11 | 5.049,50 | 73.407 | 5.129,49 | 5.039,50 | 5.059,49 | 00:00:00 | | 2002-11-12 | 4.989,50 | 252.125 | 5.069,49 | 4.899,51 | 5.039,50 | 00:00:00 | | 2002-11-13 | 4.999,50 | 143.414 | 5.049,50 | 4.849,52 | 4.999,50 | 00:00:00 | | 2002-11-14 | 5.199,48 | 103.110 | 5.199,48 | 4.999,50 | 5.009,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
