Cotação atual, histórico e gráfico do papel: TPRY34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TPRY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/07/2021	5,49%	11,43	219,52	219,52	219,52	219,52	37K	4
23/07/2021	-1,70%	-3,60	208,09	208,09	208,09	208,09	189K	2
14/07/2021	-0,55%	-1,18	211,69	211,69	211,69	211,69	212K	4
08/07/2021	-2,17%	-4,72	212,87	212,87	212,87	212,87	11K	1
07/07/2021	1,54%	3,31	217,59	217,59	217,59	217,59	24K	2
01/07/2021	-0,35%	-0,76	214,28	209,15	209,15	214,28	93K	3
30/06/2021	2,13%	4,48	215,04	215,04	215,04	215,04	86K	1
22/06/2021	-0,67%	-1,43	210,56	210,56	210,56	210,56	17K	1
21/06/2021	-1,52%	-3,28	211,99	211,99	211,99	211,99	13K	1
16/06/2021	-0,75%	-1,62	215,27	215,27	215,27	215,27	22K	1
15/06/2021	-0,97%	-2,13	216,89	216,89	216,89	216,89	13K	1

14/06/2021	-2,00%	-4,47	219,02	219,02	219,02	219,02	4K	1
11/06/2021	3,34%	7,23	223,49	223,49	223,49	223,49	27K	1
10/06/2021	-1,53%	-3,36	216,26	216,26	216,26	216,26	35K	1
09/06/2021	-0,58%	-1,28	219,62	219,62	219,62	219,62	26K	1
08/06/2021	1,10%	2,40	220,90	220,90	220,90	220,90	9K	1
07/06/2021	3,57%	7,53	218,50	217,79	217,79	218,50	18K	2
04/06/2021	-3,78%	-8,28	210,97	210,97	210,97	210,97	53K	3
02/06/2021	-4,41%	-10,11	219,25	219,25	219,25	219,25	48K	1
01/06/2021	-1,36%	-3,16	229,36	229,36	229,36	229,36	32K	1
31/05/2021	0,19%	0,44	232,52	232,08	232,08	232,52	30K	2
28/05/2021	-1,67%	-3,94	232,08	232,08	232,08	232,08	63K	1
27/05/2021	0,83%	1,95	236,02	236,02	236,02	236,02	52K	1
26/05/2021	1,34%	3,10	234,07	234,07	234,07	234,07	14K	1
25/05/2021	0,39%	0,90	230,97	230,87	230,87	230,97	21K	3
24/05/2021	-0,38%	-0,88	230,07	229,00	229,00	230,07	37K	3
21/05/2021	2,53%	5,70	230,95	230,95	230,95	230,95	55K	1
20/05/2021	-4,60%	-10,87	225,25	225,25	225,25	225,25	7K	1
19/05/2021	-3,72%	-9,13	236,12	236,12	236,12	236,12	7K	1
18/05/2021	0,02%	0,04	245,25	245,25	245,25	245,25	29K	1
17/05/2021	1,10%	2,66	245,21	245,21	245,21	245,21	39K	2
14/05/2021	0,09%	0,21	242,55	242,55	242,55	242,55	7K	1
13/05/2021	-0,84%	-2,06	242,34	242,34	242,34	242,34	19K	1
12/05/2021	2,69%	6,40	244,40	244,40	244,40	244,40	5K	1
11/05/2021	-4,88%	-12,20	238,00	238,50	238,00	238,50	7K	2
10/05/2021	-3,25%	-8,40	250,20	255,21	250,20	255,21	27K	2
07/05/2021	6,95%	16,80	258,60	258,60	258,60	258,60	31K	1
06/05/2021	-7,42%	-19,38	241,80	241,48	241,48	241,80	9K	3
05/05/2021	1,36%	3,50	261,18	261,18	261,18	261,18	5K	1
04/05/2021	-0,92%	-2,38	257,68	259,80	257,68	259,80	28K	2
30/04/2021	0,63%	1,64	260,06	260,06	260,06	260,06	21K	1
29/04/2021	0,12%	0,32	258,42	258,42	258,42	258,42	13K	1
28/04/2021	0,78%	1,99	258,10	258,10	258,10	258,10	59K	1
27/04/2021	1,74%	4,39	256,11	256,11	256,11	256,11	33K	1
26/04/2021	-0,23%	-0,59	251,72	251,72	251,72	251,72	38K	1
23/04/2021	2,23%	5,51	252,31	252,31	252,31	252,31	23K	1
22/04/2021	3,37%	8,05	246,80	246,80	246,80	246,80	25K	1
20/04/2021	-5,07%	-12,75	238,75	238,75	238,75	238,75	31K	1
19/04/2021	-3,67%	-9,57	251,50	250,75	250,75	251,50	29K	2
16/04/2021	-0,60%	-1,57	261,07	261,07	261,07	261,07	65K	1
15/04/2021	0,44%	1,14	262,64	262,64	262,64	262,64	76K	1
14/04/2021	2,58%	6,57	261,50	261,50	261,50	261,50	55K	1
13/04/2021	-0,20%	-0,51	254,93	254,93	254,93	254,93	71K	1
12/04/2021	-0,05%	-0,13	255,44	255,44	255,44	255,44	36K	2
09/04/2021	5,73%	13,84	255,57	255,57	255,57	255,57	28K	1
08/04/2021	0,15%	0,36	241,73	241,73	241,73	241,73	34K	1
07/04/2021	-0,01%	-0,03	241,37	241,37	241,37	241,37	70K	1
06/04/2021	0,15%	0,35	241,40	241,40	241,40	241,40	82K	1
05/04/2021	2,94%	6,88	241,05	241,05	241,05	241,05	72K	1
01/04/2021	0,76%	1,77	234,17	234,17	234,17	234,17	35K	1
31/03/2021	-0,36%	-0,85	232,40	232,40	232,40	232,40	28K	2
30/03/2021	3,48%	7,85	233,25	233,25	233,25	233,25	30K	1
29/03/2021	-4,78%	-11,31	225,40	230,40	224,50	230,40	54K	6
26/03/2021	-0,73%	-1,73	236,71	236,71	236,71	236,71	47K	2
25/03/2021	3,95%	9,06	238,44	234,30	234,30	238,44	48K	4
24/03/2021	0,56%	1,28	229,38	229,38	229,38	229,38	34K	2
23/03/2021	-5,23%	-12,58	228,10	228,82	228,10	228,82	10K	2
22/03/2021	-2,16%	-5,32	240,68	240,68	240,68	240,68	130K	2
19/03/2021	-3,91%	-10,02	246,00	246,71	246,00	246,71	5K	2
18/03/2021	2,76%	6,87	256,02	256,02	256,02	256,02	10K	1
17/03/2021	-0,95%	-2,40	249,15	249,15	249,15	249,15	10K	1
16/03/2021	-2,73%	-7,05	251,55	251,55	251,55	251,55	3K	1
15/03/2021	5,00%	12,31	258,60	256,24	256,24	258,60	389K	17
12/03/2021	2,57%	6,17	246,29	246,29	246,29	246,29	74K	3
11/03/2021	-0,81%	-1,96	240,12	240,12	240,12	240,12	130K	6
10/03/2021	-4,22%	-10,66	242,08	242,08	242,08	242,08	27K	2
09/03/2021	0,29%	0,74	252,74	252,74	252,74	252,74	5K	1
08/03/2021	5,53%	13,20	252,00	252,00	252,00	252,00	58K	1
05/03/2021	5,29%	12,00	238,80	238,80	238,80	238,80	81K	1
04/03/2021	-7,15%	-17,46	226,80	231,53	226,80	231,53	144K	11
03/03/2021	2,55%	6,08	244,26	243,21	243,21	244,26	51K	2
02/03/2021	0,67%	1,58	238,18	238,18	238,18	238,18	52K	1
01/03/2021	-1,01%	-2,41	236,60	240,60	236,60	240,60	60K	3
26/02/2021	3,88%	8,93	239,01	239,01	239,01	239,01	67K	2
25/02/2021	2,62%	5,88	230,08	230,08	230,08	230,08	28K	2
24/02/2021	0,99%	2,20	224,20	221,80	221,80	224,20	27K	2
23/02/2021	0,36%	0,80	222,00	218,45	218,45	222,00	33K	2
22/02/2021	5,18%	10,89	221,20	221,70	221,20	221,70	29K	2
19/02/2021	1,27%	2,63	210,31	209,55	209,55	210,31	23K	2
18/02/2021	-1,20%	-2,52	207,68	207,68	207,68	207,68	17K	1
17/02/2021	0,88%	1,84	210,20	205,40	205,40	210,20	208K	5
12/02/2021	-0,40%	-0,83	208,36	208,36	208,36	208,36	21K	1
11/02/2021	-0,56%	-1,17	209,19	209,19	209,19	209,19	27K	1
10/02/2021	1,17%	2,44	210,36	210,36	210,36	210,36	23K	2
09/02/2021	2,58%	5,22	207,92	207,92	207,92	207,92	6K	1
08/02/2021	0,81%	1,62	202,70	202,70	202,70	202,70	18K	1
05/02/2021	1,61%	3,18	201,08	201,08	201,08	201,08	20K	1
04/02/2021	7,46%	13,74	197,90	193,24	193,24	197,90	154K	10
03/02/2021	2,89%	5,17	184,16	184,16	184,16	184,16	92K	5
02/02/2021	3,51%	6,07	178,99	178,99	178,99	178,99	77K	2
01/02/2021	-1,62%	-2,84	172,92	172,92	172,92	172,92	80K	5
29/01/2021	1,21%	2,10	175,76	175,76	175,76	175,76	79K	2
28/01/2021	3,86%	6,46	173,66	173,66	173,66	173,66	71K	2
27/01/2021	-5,57%	-9,87	167,20	166,00	166,00	167,20	132K	7
26/01/2021	-4,98%	-9,29	177,07	177,07	177,07	177,07	50K	1
22/01/2021	3,01%	5,45	186,36	186,36	186,36	186,36	48K	1
21/01/2021	1,77%	3,15	180,91	180,91	180,91	180,91	49K	3
20/01/2021	-1,91%	-3,47	177,76	177,76	177,76	177,76	69K	4
19/01/2021	1,48%	2,65	181,23	178,58	178,58	181,23	23K	2
15/01/2021	-0,78%	-1,41	178,58	178,58	178,58	178,58	45K	3
14/01/2021	-0,59%	-1,07	179,99	179,99	179,99	179,99	27K	1
13/01/2021	-4,84%	-9,21	181,06	183,01	181,06	183,01	85K	6
12/01/2021	0,54%	1,03	190,27	190,27	190,27	190,27	67K	1
11/01/2021	0,34%	0,64	189,24	185,00	185,00	189,24	402K	8
08/01/2021	-0,12%	-0,23	188,60	188,56	188,56	188,60	643K	18
07/01/2021	3,05%	5,59	188,83	184,64	184,64	188,83	112K	6
06/01/2021	5,80%	10,04	183,24	178,02	178,02	185,37	407K	16
05/01/2021	-0,55%	-0,96	173,20	174,16	172,00	174,16	137K	9
04/01/2021	8,24%	13,26	174,16	170,00	169,80	174,16	179K	7
30/12/2020	3,34%	5,20	160,90	161,10	160,90	161,10	3K	2
29/12/2020	-6,89%	-11,52	155,70	155,35	155,35	155,70	37K	5
28/12/2020	5,73%	9,06	167,22	165,91	165,91	167,22	10K	2
23/12/2020	1,18%	1,85	158,16	158,16	158,16	158,16	14K	1
22/12/2020	4,29%	6,43	156,31	154,39	154,39	156,97	20K	3
18/12/2020	-0,47%	-0,71	149,88	149,88	149,88	149,88	1K	1
17/12/2020	-0,96%	-1,46	150,59	150,59	150,59	150,59	3K	1
16/12/2020	1,06%	1,60	152,05	156,54	152,05	156,54	42K	3
15/12/2020	0,60%	0,89	150,45	150,45	150,45	150,45	8K	1
14/12/2020	0,47%	0,70	149,56	149,56	149,56	149,56	3K	1
11/12/2020	-0,09%	-0,14	148,86	148,86	148,86	148,86	4K	1
10/12/2020	-2,93%	-4,50	149,00	150,78	149,00	150,78	5K	2
09/12/2020	0,87%	1,32	153,50	153,47	153,47	153,50	7K	2
08/12/2020	0,02%	0,03	152,18	152,18	152,18	152,18	3K	1
07/12/2020	-	-	152,15	149,99	149,99	152,15	24K	2

Date,Open,High,Low,Close,Volume
30-Jul-21,219.52,219.52,219.52,219.52,36659
23-Jul-21,208.09,208.09,208.09,208.09,189361
14-Jul-21,211.69,211.69,211.69,211.69,211690
08-Jul-21,212.87,212.87,212.87,212.87,10643
07-Jul-21,217.59,217.59,217.59,217.59,23934
01-Jul-21,209.15,214.28,209.15,214.28,92651
30-Jun-21,215.04,215.04,215.04,215.04,86016
22-Jun-21,210.56,210.56,210.56,210.56,16844
21-Jun-21,211.99,211.99,211.99,211.99,12719
16-Jun-21,215.27,215.27,215.27,215.27,21527
15-Jun-21,216.89,216.89,216.89,216.89,13013
14-Jun-21,219.02,219.02,219.02,219.02,4380
11-Jun-21,223.49,223.49,223.49,223.49,26818
10-Jun-21,216.26,216.26,216.26,216.26,34601
09-Jun-21,219.62,219.62,219.62,219.62,26354
08-Jun-21,220.90,220.90,220.90,220.90,8836
07-Jun-21,217.79,218.50,217.79,218.50,18085
04-Jun-21,210.97,210.97,210.97,210.97,52742
02-Jun-21,219.25,219.25,219.25,219.25,48235
01-Jun-21,229.36,229.36,229.36,229.36,32110
31-May-21,232.08,232.52,232.08,232.52,30223
28-May-21,232.08,232.08,232.08,232.08,62661
27-May-21,236.02,236.02,236.02,236.02,51924
26-May-21,234.07,234.07,234.07,234.07,14044
25-May-21,230.87,230.97,230.87,230.97,20781
24-May-21,229.00,230.07,229.00,230.07,36571
21-May-21,230.95,230.95,230.95,230.95,55428
20-May-21,225.25,225.25,225.25,225.25,6757
19-May-21,236.12,236.12,236.12,236.12,7083
18-May-21,245.25,245.25,245.25,245.25,29430
17-May-21,245.21,245.21,245.21,245.21,39233
14-May-21,242.55,242.55,242.55,242.55,7276
13-May-21,242.34,242.34,242.34,242.34,19387
12-May-21,244.40,244.40,244.40,244.40,4888
11-May-21,238.50,238.50,238.00,238.00,7150
10-May-21,255.21,255.21,250.20,250.20,27272
07-May-21,258.60,258.60,258.60,258.60,31032
06-May-21,241.48,241.80,241.48,241.80,9182
05-May-21,261.18,261.18,261.18,261.18,5223
04-May-21,259.80,259.80,257.68,257.68,27846
30-Apr-21,260.06,260.06,260.06,260.06,20804
29-Apr-21,258.42,258.42,258.42,258.42,12921
28-Apr-21,258.10,258.10,258.10,258.10,59363
27-Apr-21,256.11,256.11,256.11,256.11,33294
26-Apr-21,251.72,251.72,251.72,251.72,37758
23-Apr-21,252.31,252.31,252.31,252.31,22707
22-Apr-21,246.80,246.80,246.80,246.80,24680
20-Apr-21,238.75,238.75,238.75,238.75,31037
19-Apr-21,250.75,251.50,250.75,251.50,28588
16-Apr-21,261.07,261.07,261.07,261.07,65267
15-Apr-21,262.64,262.64,262.64,262.64,76165
14-Apr-21,261.50,261.50,261.50,261.50,54915
13-Apr-21,254.93,254.93,254.93,254.93,71380
12-Apr-21,255.44,255.44,255.44,255.44,35761
09-Apr-21,255.57,255.57,255.57,255.57,28112
08-Apr-21,241.73,241.73,241.73,241.73,33842
07-Apr-21,241.37,241.37,241.37,241.37,69997
06-Apr-21,241.40,241.40,241.40,241.40,82076
05-Apr-21,241.05,241.05,241.05,241.05,72315
01-Apr-21,234.17,234.17,234.17,234.17,35125
31-Mar-21,232.40,232.40,232.40,232.40,27888
30-Mar-21,233.25,233.25,233.25,233.25,30322
29-Mar-21,230.40,230.40,224.50,225.40,53691
26-Mar-21,236.71,236.71,236.71,236.71,47342
25-Mar-21,234.30,238.44,234.30,238.44,48297
24-Mar-21,229.38,229.38,229.38,229.38,34407
23-Mar-21,228.82,228.82,228.10,228.10,9837
22-Mar-21,240.68,240.68,240.68,240.68,129967
19-Mar-21,246.71,246.71,246.00,246.00,5180
18-Mar-21,256.02,256.02,256.02,256.02,10240
17-Mar-21,249.15,249.15,249.15,249.15,9966
16-Mar-21,251.55,251.55,251.55,251.55,2515
15-Mar-21,256.24,258.60,256.24,258.60,388982
12-Mar-21,246.29,246.29,246.29,246.29,73887
11-Mar-21,240.12,240.12,240.12,240.12,129664
10-Mar-21,242.08,242.08,242.08,242.08,26628
09-Mar-21,252.74,252.74,252.74,252.74,5054
08-Mar-21,252.00,252.00,252.00,252.00,57960
05-Mar-21,238.80,238.80,238.80,238.80,81192
04-Mar-21,231.53,231.53,226.80,226.80,143971
03-Mar-21,243.21,244.26,243.21,244.26,51292
02-Mar-21,238.18,238.18,238.18,238.18,52399
01-Mar-21,240.60,240.60,236.60,236.60,59721
26-Feb-21,239.01,239.01,239.01,239.01,66922
25-Feb-21,230.08,230.08,230.08,230.08,27609
24-Feb-21,221.80,224.20,221.80,224.20,26840
23-Feb-21,218.45,222.00,218.45,222.00,32989
22-Feb-21,221.70,221.70,221.20,221.20,28771
19-Feb-21,209.55,210.31,209.55,210.31,23073
18-Feb-21,207.68,207.68,207.68,207.68,16614
17-Feb-21,205.40,210.20,205.40,210.20,208467
12-Feb-21,208.36,208.36,208.36,208.36,20836
11-Feb-21,209.19,209.19,209.19,209.19,27194
10-Feb-21,210.36,210.36,210.36,210.36,23139
09-Feb-21,207.92,207.92,207.92,207.92,6237
08-Feb-21,202.70,202.70,202.70,202.70,18243
05-Feb-21,201.08,201.08,201.08,201.08,20108
04-Feb-21,193.24,197.90,193.24,197.90,153746
03-Feb-21,184.16,184.16,184.16,184.16,92080
02-Feb-21,178.99,178.99,178.99,178.99,76965
01-Feb-21,172.92,172.92,172.92,172.92,79543
29-Jan-21,175.76,175.76,175.76,175.76,79092
28-Jan-21,173.66,173.66,173.66,173.66,71200
27-Jan-21,166.00,167.20,166.00,167.20,131760
26-Jan-21,177.07,177.07,177.07,177.07,49579
22-Jan-21,186.36,186.36,186.36,186.36,48453
21-Jan-21,180.91,180.91,180.91,180.91,48845
20-Jan-21,177.76,177.76,177.76,177.76,69326
19-Jan-21,178.58,181.23,178.58,181.23,22640
15-Jan-21,178.58,178.58,178.58,178.58,44645
14-Jan-21,179.99,179.99,179.99,179.99,26998
13-Jan-21,183.01,183.01,181.06,181.06,85234
12-Jan-21,190.27,190.27,190.27,190.27,66594
11-Jan-21,185.00,189.24,185.00,189.24,402119
08-Jan-21,188.56,188.60,188.56,188.60,642998
07-Jan-21,184.64,188.83,184.64,188.83,111622
06-Jan-21,178.02,185.37,178.02,183.24,407105
05-Jan-21,174.16,174.16,172.00,173.20,137277
04-Jan-21,170.00,174.16,169.80,174.16,178833
30-Dec-20,161.10,161.10,160.90,160.90,3382
29-Dec-20,155.35,155.70,155.35,155.70,37309
28-Dec-20,165.91,167.22,165.91,167.22,10199
23-Dec-20,158.16,158.16,158.16,158.16,14234
22-Dec-20,154.39,156.97,154.39,156.31,20170
18-Dec-20,149.88,149.88,149.88,149.88,1498
17-Dec-20,150.59,150.59,150.59,150.59,3011
16-Dec-20,156.54,156.54,152.05,152.05,41927
15-Dec-20,150.45,150.45,150.45,150.45,7522
14-Dec-20,149.56,149.56,149.56,149.56,2991
11-Dec-20,148.86,148.86,148.86,148.86,4465
10-Dec-20,150.78,150.78,149.00,149.00,5268
09-Dec-20,153.47,153.50,153.47,153.50,6599
08-Dec-20,152.18,152.18,152.18,152.18,3043
07-Dec-20,149.99,152.15,149.99,152.15,24041

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TPRY34

cotações, gráficos e mais...