Cotação atual, histórico e gráfico do papel: TRPL3

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 TRPL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	0,71%	0,24	33,95	33,53	33,53	33,95	13K	4
16/04/2024	-0,21%	-0,07	33,71	34,03	33,70	34,03	20K	6
15/04/2024	-0,09%	-0,03	33,78	33,94	33,52	33,94	94K	15
12/04/2024	0,06%	0,02	33,81	34,05	33,47	34,05	37K	11
11/04/2024	0,84%	0,28	33,79	33,40	33,00	33,99	124K	17
10/04/2024	2,10%	0,69	33,51	32,90	32,37	33,51	168K	38
09/04/2024	0,37%	0,12	32,82	32,79	32,70	32,82	52K	12
08/04/2024	2,16%	0,69	32,70	32,59	32,59	32,70	13K	4
05/04/2024	0,00%	0,00	32,01	32,65	32,01	32,84	172K	36
04/04/2024	-0,90%	-0,29	32,01	32,99	32,01	33,05	189K	33
03/04/2024	-3,24%	-1,08	32,30	33,22	32,30	33,39	574K	25

02/04/2024	0,27%	0,09	33,38	33,07	33,07	33,38	33K	8
01/04/2024	0,70%	0,23	33,29	33,08	33,08	33,48	60K	16
28/03/2024	-0,81%	-0,27	33,06	33,38	33,06	33,40	63K	15
27/03/2024	-0,51%	-0,17	33,33	34,33	33,33	34,33	37K	10
26/03/2024	0,09%	0,03	33,50	33,47	33,47	34,08	17K	5
25/03/2024	-1,56%	-0,53	33,47	34,00	33,47	34,47	108K	22
22/03/2024	1,37%	0,46	34,00	33,47	33,47	34,00	27K	8
21/03/2024	-0,77%	-0,26	33,54	34,00	33,54	34,00	27K	8
20/03/2024	-1,00%	-0,34	33,80	34,14	33,80	35,00	45K	9
19/03/2024	2,06%	0,69	34,14	33,53	33,53	34,25	48K	13
18/03/2024	-1,76%	-0,60	33,45	33,64	33,32	33,97	37K	8
15/03/2024	2,99%	0,99	34,05	34,01	33,52	34,20	92K	17
14/03/2024	0,67%	0,22	33,06	33,23	33,00	33,23	30K	6
13/03/2024	-0,48%	-0,16	32,84	33,00	32,84	33,10	36K	10
12/03/2024	-0,12%	-0,04	33,00	33,52	33,00	33,80	60K	14
11/03/2024	-0,96%	-0,32	33,04	33,36	33,04	33,36	57K	11
08/03/2024	2,05%	0,67	33,36	32,69	32,69	33,50	30K	8
07/03/2024	0,37%	0,12	32,69	32,90	32,32	32,92	42K	13
06/03/2024	-2,78%	-0,93	32,57	33,49	32,56	33,49	56K	17
05/03/2024	4,46%	1,43	33,50	32,31	32,22	33,50	141K	38
04/03/2024	0,00%	0,00	32,07	32,52	32,07	32,52	45K	11
01/03/2024	-2,37%	-0,78	32,07	32,51	32,00	32,91	156K	40
29/02/2024	1,01%	0,33	32,85	32,85	32,85	32,92	20K	4
28/02/2024	-0,43%	-0,14	32,52	32,66	32,52	32,98	72K	20
27/02/2024	-0,15%	-0,05	32,66	32,06	32,06	32,99	72K	22
26/02/2024	-0,09%	-0,03	32,71	32,18	31,86	32,71	78K	21
23/02/2024	1,49%	0,48	32,74	32,98	32,72	33,18	79K	20
22/02/2024	-2,09%	-0,69	32,26	33,19	32,26	33,19	115K	24
21/02/2024	4,60%	1,45	32,95	31,87	31,87	33,24	353K	81
20/02/2024	0,16%	0,05	31,50	31,46	31,30	31,82	101K	23
19/02/2024	-0,16%	-0,05	31,45	32,10	31,39	32,10	98K	25
16/02/2024	-1,56%	-0,50	31,50	32,64	31,50	32,64	105K	27
15/02/2024	0,95%	0,30	32,00	31,76	31,69	32,45	119K	28
14/02/2024	-3,35%	-1,10	31,70	32,80	31,70	33,37	135K	31
09/02/2024	-4,46%	-1,53	32,80	33,93	32,80	34,00	379K	99
08/02/2024	0,26%	0,09	34,33	34,23	33,92	34,74	89K	23
07/02/2024	-1,52%	-0,53	34,24	34,74	34,10	34,74	45K	13
06/02/2024	0,00%	0,00	34,77	34,35	34,35	34,78	10K	3
05/02/2024	5,30%	1,75	34,77	33,39	32,60	34,79	114K	31
02/02/2024	0,06%	0,02	33,02	33,36	33,00	33,52	93K	27
01/02/2024	-0,39%	-0,13	33,00	33,13	32,90	34,00	237K	59
31/01/2024	-2,87%	-0,98	33,13	34,01	33,13	34,48	304K	72
30/01/2024	-4,77%	-1,71	34,11	35,44	33,84	35,44	121K	30
29/01/2024	0,90%	0,32	35,82	35,50	35,31	35,82	60K	11
26/01/2024	-3,48%	-1,28	35,50	36,78	35,50	36,78	86K	20
25/01/2024	-0,59%	-0,22	36,78	36,78	36,75	36,78	26K	4
24/01/2024	-0,05%	-0,02	37,00	37,34	37,00	37,35	37K	4
23/01/2024	-1,28%	-0,48	37,02	37,01	36,54	37,14	121K	21
22/01/2024	0,67%	0,25	37,50	37,29	37,29	37,52	82K	7
19/01/2024	0,24%	0,09	37,25	37,16	36,85	37,25	33K	4
18/01/2024	-2,44%	-0,93	37,16	37,10	37,10	37,97	41K	11
17/01/2024	1,57%	0,59	38,09	37,50	37,29	38,44	46K	9
16/01/2024	0,40%	0,15	37,50	37,08	37,07	37,50	30K	6
15/01/2024	0,38%	0,14	37,35	36,65	36,65	37,44	56K	13
12/01/2024	1,95%	0,71	37,21	37,28	36,79	37,77	56K	14
11/01/2024	-0,82%	-0,30	36,50	36,40	36,40	36,50	18K	5
10/01/2024	-0,51%	-0,19	36,80	37,26	36,68	37,26	70K	11
09/01/2024	3,30%	1,18	36,99	35,60	35,60	36,99	62K	16
08/01/2024	2,14%	0,75	35,81	35,12	35,12	35,93	47K	11
05/01/2024	-0,79%	-0,28	35,06	36,00	35,06	36,37	54K	15
04/01/2024	0,31%	0,11	35,34	35,24	35,24	36,33	68K	18
03/01/2024	-1,73%	-0,62	35,23	35,85	35,23	36,21	68K	17
02/01/2024	1,13%	0,40	35,85	35,14	35,14	36,00	29K	8
28/12/2023	0,85%	0,30	35,45	35,38	35,01	36,00	68K	16
27/12/2023	0,72%	0,25	35,15	34,90	34,90	35,15	60K	13
26/12/2023	-0,29%	-0,10	34,90	35,00	34,46	35,00	49K	13
22/12/2023	2,31%	0,79	35,00	35,02	34,53	35,55	85K	21
21/12/2023	0,29%	0,10	34,21	33,95	33,90	34,95	96K	20
20/12/2023	-1,13%	-0,39	34,11	33,89	33,89	38,97	554K	95
19/12/2023	5,50%	1,80	34,50	32,14	32,14	34,73	184K	41
18/12/2023	1,21%	0,39	32,70	32,83	32,09	32,83	65K	20
15/12/2023	0,97%	0,31	32,31	32,00	32,00	32,71	136K	21
14/12/2023	-7,91%	-2,75	32,00	32,88	31,89	32,88	181K	49
13/12/2023	1,14%	0,39	34,75	34,36	34,20	35,20	138K	31
12/12/2023	0,06%	0,02	34,36	34,30	34,20	35,45	426K	90
11/12/2023	4,85%	1,59	34,34	33,32	33,32	35,00	404K	98
08/12/2023	0,09%	0,03	32,75	33,28	32,49	33,28	26K	7
07/12/2023	1,43%	0,46	32,72	32,87	32,01	32,87	49K	15
06/12/2023	0,03%	0,01	32,26	32,54	32,24	32,60	42K	11
05/12/2023	-0,03%	-0,01	32,25	32,32	31,98	32,32	45K	13
04/12/2023	0,75%	0,24	32,26	32,23	32,00	32,95	78K	19
01/12/2023	1,33%	0,42	32,02	31,94	31,73	32,09	74K	18
30/11/2023	-0,03%	-0,01	31,60	31,72	31,34	31,72	66K	16
29/11/2023	-1,25%	-0,40	31,61	31,90	31,54	32,09	44K	13
28/11/2023	0,09%	0,03	32,01	32,31	32,01	32,31	13K	3
27/11/2023	-0,06%	-0,02	31,98	31,78	31,06	31,98	41K	12
24/11/2023	-0,62%	-0,20	32,00	32,49	32,00	32,49	39K	7
23/11/2023	-0,77%	-0,25	32,20	32,18	31,64	32,67	80K	19
22/11/2023	1,15%	0,37	32,45	32,46	32,45	32,60	65K	17
21/11/2023	-1,17%	-0,38	32,08	32,61	32,08	32,61	16K	5
20/11/2023	-0,12%	-0,04	32,46	32,50	31,93	32,90	90K	26
17/11/2023	0,09%	0,03	32,50	32,61	32,43	32,61	32K	10
16/11/2023	2,11%	0,67	32,47	31,81	31,81	33,21	150K	46
14/11/2023	0,00%	0,00	31,80	31,55	31,55	31,95	54K	17
13/11/2023	-1,00%	-0,32	31,80	32,40	31,79	32,40	93K	27
10/11/2023	0,47%	0,15	32,12	32,15	31,91	32,59	128K	20
09/11/2023	0,82%	0,26	31,97	31,85	31,69	31,97	51K	15
08/11/2023	-2,25%	-0,73	31,71	32,44	31,56	32,44	54K	13
07/11/2023	1,25%	0,40	32,44	32,05	31,61	32,60	124K	27
06/11/2023	3,39%	1,05	32,04	31,00	31,00	33,40	436K	83
03/11/2023	3,44%	1,03	30,99	29,96	29,51	30,99	118K	35
01/11/2023	2,43%	0,71	29,96	29,49	29,49	29,99	47K	13
31/10/2023	-1,32%	-0,39	29,25	30,40	29,25	30,40	150K	50
30/10/2023	-1,17%	-0,35	29,64	29,87	29,64	30,17	66K	16
27/10/2023	-0,70%	-0,21	29,99	30,70	29,71	30,70	87K	25
26/10/2023	0,97%	0,29	30,20	30,14	30,11	30,26	21K	7
25/10/2023	0,71%	0,21	29,91	30,25	29,91	30,26	21K	7
24/10/2023	-1,98%	-0,60	29,70	29,98	29,70	30,01	84K	28
23/10/2023	0,87%	0,26	30,30	30,00	30,00	30,55	94K	20
20/10/2023	1,83%	0,54	30,04	29,51	29,18	30,30	249K	76
19/10/2023	0,27%	0,08	29,50	29,85	29,24	29,85	30K	8
18/10/2023	-0,10%	-0,03	29,42	29,57	29,15	29,57	38K	10
17/10/2023	-0,14%	-0,04	29,45	29,55	29,20	29,97	88K	24
16/10/2023	-0,97%	-0,29	29,49	29,86	29,35	30,02	218K	42
13/10/2023	0,47%	0,14	29,78	29,70	29,57	29,78	130K	16
11/10/2023	-0,97%	-0,29	29,64	29,88	29,64	29,95	48K	12
10/10/2023	-0,03%	-0,01	29,93	29,94	29,93	30,00	69K	17
09/10/2023	-0,03%	-0,01	29,94	30,00	29,79	30,00	60K	15
06/10/2023	-0,33%	-0,10	29,95	30,05	29,92	30,33	90K	10
05/10/2023	-0,27%	-0,08	30,05	30,30	30,05	30,59	64K	20
04/10/2023	-1,34%	-0,41	30,13	30,54	30,13	30,54	94K	25
03/10/2023	-0,75%	-0,23	30,54	30,90	30,50	30,90	55K	16
02/10/2023	-	-	30,77	31,00	30,66	31,03	83K	20

Date,Open,High,Low,Close,Volume
17-Apr-24,33.53,33.95,33.53,33.95,13492
16-Apr-24,34.03,34.03,33.70,33.71,20271
15-Apr-24,33.94,33.94,33.52,33.78,94177
12-Apr-24,34.05,34.05,33.47,33.81,37211
11-Apr-24,33.40,33.99,33.00,33.79,123942
10-Apr-24,32.90,33.51,32.37,33.51,167606
09-Apr-24,32.79,32.82,32.70,32.82,52455
08-Apr-24,32.59,32.70,32.59,32.70,13069
05-Apr-24,32.65,32.84,32.01,32.01,171706
04-Apr-24,32.99,33.05,32.01,32.01,189134
03-Apr-24,33.22,33.39,32.30,32.30,574359
02-Apr-24,33.07,33.38,33.07,33.38,33280
01-Apr-24,33.08,33.48,33.08,33.29,59762
28-Mar-24,33.38,33.40,33.06,33.06,63139
27-Mar-24,34.33,34.33,33.33,33.33,37220
26-Mar-24,33.47,34.08,33.47,33.50,16799
25-Mar-24,34.00,34.47,33.47,33.47,108147
22-Mar-24,33.47,34.00,33.47,34.00,27005
21-Mar-24,34.00,34.00,33.54,33.54,26933
20-Mar-24,34.14,35.00,33.80,33.80,44628
19-Mar-24,33.53,34.25,33.53,34.14,47533
18-Mar-24,33.64,33.97,33.32,33.45,36846
15-Mar-24,34.01,34.20,33.52,34.05,91672
14-Mar-24,33.23,33.23,33.00,33.06,29747
13-Mar-24,33.00,33.10,32.84,32.84,36282
12-Mar-24,33.52,33.80,33.00,33.00,59881
11-Mar-24,33.36,33.36,33.04,33.04,56631
08-Mar-24,32.69,33.50,32.69,33.36,29783
07-Mar-24,32.90,32.92,32.32,32.69,42348
06-Mar-24,33.49,33.49,32.56,32.57,55924
05-Mar-24,32.31,33.50,32.22,33.50,140924
04-Mar-24,32.52,32.52,32.07,32.07,45035
01-Mar-24,32.51,32.91,32.00,32.07,155678
29-Feb-24,32.85,32.92,32.85,32.85,19717
28-Feb-24,32.66,32.98,32.52,32.52,71940
27-Feb-24,32.06,32.99,32.06,32.66,71503
26-Feb-24,32.18,32.71,31.86,32.71,77777
23-Feb-24,32.98,33.18,32.72,32.74,78690
22-Feb-24,33.19,33.19,32.26,32.26,114610
21-Feb-24,31.87,33.24,31.87,32.95,352950
20-Feb-24,31.46,31.82,31.30,31.50,100735
19-Feb-24,32.10,32.10,31.39,31.45,97838
16-Feb-24,32.64,32.64,31.50,31.50,105315
15-Feb-24,31.76,32.45,31.69,32.00,118647
14-Feb-24,32.80,33.37,31.70,31.70,135146
09-Feb-24,33.93,34.00,32.80,32.80,378656
08-Feb-24,34.23,34.74,33.92,34.33,89275
07-Feb-24,34.74,34.74,34.10,34.24,44726
06-Feb-24,34.35,34.78,34.35,34.77,10390
05-Feb-24,33.39,34.79,32.60,34.77,114108
02-Feb-24,33.36,33.52,33.00,33.02,92971
01-Feb-24,33.13,34.00,32.90,33.00,237166
31-Jan-24,34.01,34.48,33.13,33.13,304042
30-Jan-24,35.44,35.44,33.84,34.11,121338
29-Jan-24,35.50,35.82,35.31,35.82,60444
26-Jan-24,36.78,36.78,35.50,35.50,86391
25-Jan-24,36.78,36.78,36.75,36.78,25734
24-Jan-24,37.34,37.35,37.00,37.00,37069
23-Jan-24,37.01,37.14,36.54,37.02,121248
22-Jan-24,37.29,37.52,37.29,37.50,82479
19-Jan-24,37.16,37.25,36.85,37.25,33428
18-Jan-24,37.10,37.97,37.10,37.16,41061
17-Jan-24,37.50,38.44,37.29,38.09,45543
16-Jan-24,37.08,37.50,37.07,37.50,29747
15-Jan-24,36.65,37.44,36.65,37.35,55580
12-Jan-24,37.28,37.77,36.79,37.21,56001
11-Jan-24,36.40,36.50,36.40,36.50,18211
10-Jan-24,37.26,37.26,36.68,36.80,69935
09-Jan-24,35.60,36.99,35.60,36.99,61746
08-Jan-24,35.12,35.93,35.12,35.81,46513
05-Jan-24,36.00,36.37,35.06,35.06,53501
04-Jan-24,35.24,36.33,35.24,35.34,67894
03-Jan-24,35.85,36.21,35.23,35.23,67827
02-Jan-24,35.14,36.00,35.14,35.85,28501
28-Dec-23,35.38,36.00,35.01,35.45,68002
27-Dec-23,34.90,35.15,34.90,35.15,59516
26-Dec-23,35.00,35.00,34.46,34.90,48818
22-Dec-23,35.02,35.55,34.53,35.00,84647
21-Dec-23,33.95,34.95,33.90,34.21,95790
20-Dec-23,33.89,38.97,33.89,34.11,554408
19-Dec-23,32.14,34.73,32.14,34.50,183777
18-Dec-23,32.83,32.83,32.09,32.70,64846
15-Dec-23,32.00,32.71,32.00,32.31,136458
14-Dec-23,32.88,32.88,31.89,32.00,180659
13-Dec-23,34.36,35.20,34.20,34.75,138225
12-Dec-23,34.30,35.45,34.20,34.36,426254
11-Dec-23,33.32,35.00,33.32,34.34,403979
08-Dec-23,33.28,33.28,32.49,32.75,26283
07-Dec-23,32.87,32.87,32.01,32.72,48992
06-Dec-23,32.54,32.60,32.24,32.26,42047
05-Dec-23,32.32,32.32,31.98,32.25,45008
04-Dec-23,32.23,32.95,32.00,32.26,77535
01-Dec-23,31.94,32.09,31.73,32.02,73502
30-Nov-23,31.72,31.72,31.34,31.60,66182
29-Nov-23,31.90,32.09,31.54,31.61,44427
28-Nov-23,32.31,32.31,32.01,32.01,12894
27-Nov-23,31.78,31.98,31.06,31.98,41134
24-Nov-23,32.49,32.49,32.00,32.00,38502
23-Nov-23,32.18,32.67,31.64,32.20,80313
22-Nov-23,32.46,32.60,32.45,32.45,64988
21-Nov-23,32.61,32.61,32.08,32.08,16217
20-Nov-23,32.50,32.90,31.93,32.46,90311
17-Nov-23,32.61,32.61,32.43,32.50,32495
16-Nov-23,31.81,33.21,31.81,32.47,149973
14-Nov-23,31.55,31.95,31.55,31.80,54072
13-Nov-23,32.40,32.40,31.79,31.80,92611
10-Nov-23,32.15,32.59,31.91,32.12,128353
09-Nov-23,31.85,31.97,31.69,31.97,50934
08-Nov-23,32.44,32.44,31.56,31.71,53975
07-Nov-23,32.05,32.60,31.61,32.44,124204
06-Nov-23,31.00,33.40,31.00,32.04,435811
03-Nov-23,29.96,30.99,29.51,30.99,118466
01-Nov-23,29.49,29.99,29.49,29.96,47460
31-Oct-23,30.40,30.40,29.25,29.25,150093
30-Oct-23,29.87,30.17,29.64,29.64,65540
27-Oct-23,30.70,30.70,29.71,29.99,87044
26-Oct-23,30.14,30.26,30.11,30.20,21113
25-Oct-23,30.25,30.26,29.91,29.91,21103
24-Oct-23,29.98,30.01,29.70,29.70,83634
23-Oct-23,30.00,30.55,30.00,30.30,93681
20-Oct-23,29.51,30.30,29.18,30.04,249013
19-Oct-23,29.85,29.85,29.24,29.50,29610
18-Oct-23,29.57,29.57,29.15,29.42,38324
17-Oct-23,29.55,29.97,29.20,29.45,88368
16-Oct-23,29.86,30.02,29.35,29.49,218441
13-Oct-23,29.70,29.78,29.57,29.78,130312
11-Oct-23,29.88,29.95,29.64,29.64,47640
10-Oct-23,29.94,30.00,29.93,29.93,68947
09-Oct-23,30.00,30.00,29.79,29.94,59891
06-Oct-23,30.05,30.33,29.92,29.95,90492
05-Oct-23,30.30,30.59,30.05,30.05,63531
04-Oct-23,30.54,30.54,30.13,30.13,94016
03-Oct-23,30.90,30.90,30.50,30.54,55145
02-Oct-23,31.00,31.03,30.66,30.77,83495

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TRPL3