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
05/08/2021	1,80%	0,55	31,10	32,10	30,65	32,10	122K	29
04/08/2021	-3,02%	-0,95	30,55	31,98	30,55	32,29	53K	14
03/08/2021	-1,04%	-0,33	31,50	31,83	31,00	32,22	38K	9
02/08/2021	4,02%	1,23	31,83	30,60	30,60	31,99	84K	23
30/07/2021	0,13%	0,04	30,60	31,00	30,55	31,77	87K	25
29/07/2021	-4,74%	-1,52	30,56	32,25	30,56	32,25	113K	23
28/07/2021	1,55%	0,49	32,08	32,14	32,08	32,14	16K	5
27/07/2021	-0,35%	-0,11	31,59	31,89	31,32	32,21	70K	19
26/07/2021	-1,98%	-0,64	31,70	32,30	31,70	32,30	51K	14
23/07/2021	1,06%	0,34	32,34	32,34	32,24	32,34	29K	7
22/07/2021	0,31%	0,10	32,00	32,01	32,00	32,10	35K	7

21/07/2021	-0,59%	-0,19	31,90	31,91	31,90	32,50	128K	24
20/07/2021	1,10%	0,35	32,09	32,01	31,90	32,11	29K	7
19/07/2021	-0,28%	-0,09	31,74	32,08	31,20	32,50	178K	36
16/07/2021	0,09%	0,03	31,83	31,84	31,76	31,98	92K	22
15/07/2021	-1,43%	-0,46	31,80	32,26	31,80	32,48	87K	17
14/07/2021	2,28%	0,72	32,26	31,40	31,38	32,39	54K	14
13/07/2021	0,41%	0,13	31,54	31,31	31,16	32,20	45K	14
12/07/2021	-0,66%	-0,21	31,41	31,62	31,41	32,47	89K	26
08/07/2021	-1,80%	-0,58	31,62	32,20	31,60	34,20	164K	41
07/07/2021	-2,13%	-0,70	32,20	32,01	31,63	32,20	99K	23
06/07/2021	1,76%	0,57	32,90	32,36	32,36	33,24	174K	37
05/07/2021	1,03%	0,33	32,33	32,00	31,36	32,36	215K	45
02/07/2021	3,59%	1,11	32,00	30,89	30,67	32,00	82K	19
01/07/2021	-1,47%	-0,46	30,89	31,35	30,70	31,51	131K	31
30/06/2021	2,08%	0,64	31,35	31,20	30,60	31,51	68K	19
29/06/2021	-0,68%	-0,21	30,71	30,86	30,60	31,41	99K	26
28/06/2021	-1,12%	-0,35	30,92	31,88	30,92	31,88	63K	15
25/06/2021	0,87%	0,27	31,27	31,28	31,27	31,60	73K	15
24/06/2021	-1,27%	-0,40	31,00	31,51	30,58	31,71	143K	35
23/06/2021	-2,00%	-0,64	31,40	31,94	31,10	32,10	118K	22
22/06/2021	0,66%	0,21	32,04	31,83	31,44	32,04	92K	23
21/06/2021	0,09%	0,03	31,83	31,72	31,63	32,05	108K	26
18/06/2021	-1,33%	-0,43	31,80	32,13	31,80	32,15	109K	28
17/06/2021	-0,22%	-0,07	32,23	32,30	32,06	32,33	52K	16
16/06/2021	1,00%	0,32	32,30	32,36	32,04	32,41	52K	13
15/06/2021	0,00%	0,00	31,98	31,98	31,98	32,33	106K	20
14/06/2021	1,49%	0,47	31,98	31,51	31,51	32,29	109K	26
11/06/2021	-1,10%	-0,35	31,51	31,90	31,50	32,00	60K	17
10/06/2021	-0,59%	-0,19	31,86	32,05	31,86	32,05	89K	20
09/06/2021	1,14%	0,36	32,05	32,00	31,50	32,58	236K	49
08/06/2021	-1,46%	-0,47	31,69	32,17	31,69	32,21	202K	43
07/06/2021	0,82%	0,26	32,16	32,00	32,00	32,27	151K	39
04/06/2021	1,72%	0,54	31,90	31,36	31,11	32,00	126K	33
02/06/2021	0,26%	0,08	31,36	31,58	31,28	31,89	92K	22
01/06/2021	1,36%	0,42	31,28	30,86	30,55	32,69	243K	54
31/05/2021	0,03%	0,01	30,86	31,15	30,85	31,20	134K	27
28/05/2021	3,18%	0,95	30,85	30,26	30,26	31,18	71K	20
27/05/2021	-3,30%	-1,02	29,90	30,99	29,90	31,00	185K	42
26/05/2021	0,82%	0,25	30,92	30,87	30,77	31,00	53K	15
25/05/2021	0,26%	0,08	30,67	30,96	30,65	30,96	55K	14
24/05/2021	0,46%	0,14	30,59	30,95	30,53	30,95	117K	33
21/05/2021	1,53%	0,46	30,45	30,26	30,01	30,50	79K	25
20/05/2021	1,11%	0,33	29,99	29,66	29,50	29,99	75K	22
19/05/2021	-0,17%	-0,05	29,66	29,71	29,35	29,96	54K	12
18/05/2021	-0,90%	-0,27	29,71	29,98	29,67	29,98	104K	24
17/05/2021	1,80%	0,53	29,98	29,40	29,00	30,00	129K	35
14/05/2021	0,31%	0,09	29,45	29,48	29,45	29,75	71K	15
13/05/2021	-0,71%	-0,21	29,36	29,62	29,21	29,73	127K	33
12/05/2021	-0,50%	-0,15	29,57	30,02	29,55	30,12	152K	32
11/05/2021	1,12%	0,33	29,72	29,72	29,40	30,12	108K	26
10/05/2021	-2,00%	-0,60	29,39	30,00	29,00	30,18	232K	47
07/05/2021	0,77%	0,23	29,99	29,80	29,50	29,99	143K	37
06/05/2021	-0,30%	-0,09	29,76	29,94	29,62	30,00	54K	16
05/05/2021	0,61%	0,18	29,85	29,69	29,69	30,00	74K	17
04/05/2021	-0,13%	-0,04	29,67	29,45	29,45	29,98	98K	29
03/05/2021	0,88%	0,26	29,71	29,49	29,45	30,00	221K	52
30/04/2021	0,96%	0,28	29,45	29,50	29,17	29,85	267K	58
29/04/2021	0,24%	0,07	29,17	29,29	29,06	29,89	367K	75
28/04/2021	0,55%	0,16	29,10	29,16	29,00	29,35	268K	58
27/04/2021	1,54%	0,44	28,94	28,90	28,90	29,30	448K	108
26/04/2021	-7,41%	-2,28	28,50	30,80	28,50	30,80	1M	99
23/04/2021	0,52%	0,16	30,78	30,64	30,08	30,95	95K	24
22/04/2021	-0,81%	-0,25	30,62	31,00	30,60	31,00	163K	37
20/04/2021	0,88%	0,27	30,87	30,15	30,13	30,99	80K	16
19/04/2021	0,16%	0,05	30,60	30,70	30,55	30,70	64K	17
16/04/2021	0,69%	0,21	30,55	30,34	30,04	30,87	161K	37
15/04/2021	1,85%	0,55	30,34	30,04	30,04	30,50	64K	16
14/04/2021	-0,70%	-0,21	29,79	29,87	29,69	30,09	81K	24
13/04/2021	-0,03%	-0,01	30,00	30,01	29,70	30,31	144K	33
12/04/2021	-0,63%	-0,19	30,01	30,20	30,00	30,22	90K	22
09/04/2021	-0,66%	-0,20	30,20	30,04	29,50	30,40	127K	26
08/04/2021	1,03%	0,31	30,40	30,30	30,20	30,40	54K	11
07/04/2021	-1,02%	-0,31	30,09	30,40	30,00	30,40	90K	20
06/04/2021	2,36%	0,70	30,40	30,00	29,70	30,50	96K	23
05/04/2021	0,00%	0,00	29,70	29,50	28,90	30,00	207K	31
01/04/2021	-1,36%	-0,41	29,70	30,00	28,80	30,00	151K	30
31/03/2021	-0,30%	-0,09	30,11	29,51	29,51	30,13	72K	13
30/03/2021	-2,58%	-0,80	30,20	31,00	29,30	31,20	2M	202
29/03/2021	2,99%	0,90	31,00	30,00	30,00	31,00	210K	35
26/03/2021	3,76%	1,09	30,10	29,59	29,46	30,47	242K	48
25/03/2021	-0,31%	-0,09	29,01	29,01	28,84	29,13	87K	22
24/03/2021	-1,02%	-0,30	29,10	29,10	28,93	29,30	44K	13
23/03/2021	0,72%	0,21	29,40	29,01	28,85	29,64	73K	20
22/03/2021	-0,38%	-0,11	29,19	29,30	28,89	29,30	76K	16
19/03/2021	1,60%	0,46	29,30	29,19	29,19	29,49	44K	10
18/03/2021	-0,28%	-0,08	28,84	29,28	28,80	29,50	140K	30
17/03/2021	-0,55%	-0,16	28,92	28,92	28,92	29,00	58K	13
16/03/2021	0,97%	0,28	29,08	28,99	28,99	29,30	93K	24
15/03/2021	-0,35%	-0,10	28,80	29,00	28,80	29,00	104K	23
12/03/2021	0,70%	0,20	28,90	28,60	28,60	28,90	101K	19
11/03/2021	-0,38%	-0,11	28,70	29,00	28,61	29,00	55K	17
10/03/2021	-0,66%	-0,19	28,81	29,15	28,81	29,15	38K	9
09/03/2021	0,87%	0,25	29,00	29,10	28,77	29,14	84K	20
08/03/2021	-0,21%	-0,06	28,75	28,81	28,65	28,81	95K	24
05/03/2021	-1,10%	-0,32	28,81	29,16	28,80	29,20	107K	25
04/03/2021	-5,67%	-1,75	29,13	30,30	28,63	30,30	200K	46
03/03/2021	9,97%	2,80	30,88	27,69	27,69	30,88	160K	31
02/03/2021	-2,57%	-0,74	28,08	28,82	27,43	28,82	157K	37
01/03/2021	-2,47%	-0,73	28,82	29,20	28,50	29,20	109K	32
26/02/2021	-5,62%	-1,76	29,55	30,14	29,10	30,14	195K	36
25/02/2021	-0,98%	-0,31	31,31	31,60	31,17	31,60	116K	30
24/02/2021	5,82%	1,74	31,62	30,88	30,15	31,94	162K	37
23/02/2021	2,22%	0,65	29,88	29,69	29,69	30,89	289K	65
22/02/2021	-0,10%	-0,03	29,23	29,26	29,23	29,42	290K	39
19/02/2021	0,00%	0,00	29,26	29,30	29,26	29,30	64K	9
18/02/2021	0,03%	0,01	29,26	29,36	29,26	29,36	26K	6
17/02/2021	-0,48%	-0,14	29,25	29,30	29,25	29,40	138K	14
12/02/2021	-0,03%	-0,01	29,39	29,30	29,26	29,40	35K	11
11/02/2021	0,51%	0,15	29,40	29,26	29,25	29,40	73K	15
10/02/2021	-0,14%	-0,04	29,25	29,28	29,25	29,29	26K	8
09/02/2021	0,14%	0,04	29,29	29,26	29,25	29,43	21K	7
08/02/2021	-0,03%	-0,01	29,25	29,57	29,25	29,98	123K	28
05/02/2021	-1,45%	-0,43	29,26	29,53	29,26	29,53	85K	18
04/02/2021	-1,03%	-0,31	29,69	29,70	29,50	29,71	56K	10
03/02/2021	1,69%	0,50	30,00	30,00	29,60	30,00	128K	13
02/02/2021	-0,91%	-0,27	29,50	30,00	29,24	30,00	122K	31
01/02/2021	-0,20%	-0,06	29,77	29,83	29,47	29,85	48K	15
29/01/2021	-0,57%	-0,17	29,83	29,89	29,50	29,89	39K	10
28/01/2021	1,52%	0,45	30,00	29,35	29,23	30,00	41K	11
27/01/2021	-1,50%	-0,45	29,55	29,64	29,20	29,64	79K	14
26/01/2021	2,04%	0,60	30,00	29,39	29,39	30,00	113K	21
22/01/2021	0,34%	0,10	29,40	29,30	29,29	29,91	74K	16
21/01/2021	-	-	29,30	29,33	29,30	29,94	62K	12

Date,Open,High,Low,Close,Volume
05-Aug-21,32.10,32.10,30.65,31.10,121765
04-Aug-21,31.98,32.29,30.55,30.55,53188
03-Aug-21,31.83,32.22,31.00,31.50,37904
02-Aug-21,30.60,31.99,30.60,31.83,84414
30-Jul-21,31.00,31.77,30.55,30.60,87053
29-Jul-21,32.25,32.25,30.56,30.56,113301
28-Jul-21,32.14,32.14,32.08,32.08,16055
27-Jul-21,31.89,32.21,31.32,31.59,69653
26-Jul-21,32.30,32.30,31.70,31.70,51086
23-Jul-21,32.34,32.34,32.24,32.34,29058
22-Jul-21,32.01,32.10,32.00,32.00,35221
21-Jul-21,31.91,32.50,31.90,31.90,128018
20-Jul-21,32.01,32.11,31.90,32.09,28808
19-Jul-21,32.08,32.50,31.20,31.74,177661
16-Jul-21,31.84,31.98,31.76,31.83,92318
15-Jul-21,32.26,32.48,31.80,31.80,86905
14-Jul-21,31.40,32.39,31.38,32.26,53961
13-Jul-21,31.31,32.20,31.16,31.54,44503
12-Jul-21,31.62,32.47,31.41,31.41,89012
08-Jul-21,32.20,34.20,31.60,31.62,164295
07-Jul-21,32.01,32.20,31.63,32.20,99240
06-Jul-21,32.36,33.24,32.36,32.90,174397
05-Jul-21,32.00,32.36,31.36,32.33,215188
02-Jul-21,30.89,32.00,30.67,32.00,81746
01-Jul-21,31.35,31.51,30.70,30.89,130952
30-Jun-21,31.20,31.51,30.60,31.35,68090
29-Jun-21,30.86,31.41,30.60,30.71,98985
28-Jun-21,31.88,31.88,30.92,30.92,62876
25-Jun-21,31.28,31.60,31.27,31.27,72583
24-Jun-21,31.51,31.71,30.58,31.00,143215
23-Jun-21,31.94,32.10,31.10,31.40,117984
22-Jun-21,31.83,32.04,31.44,32.04,92202
21-Jun-21,31.72,32.05,31.63,31.83,108439
18-Jun-21,32.13,32.15,31.80,31.80,108558
17-Jun-21,32.30,32.33,32.06,32.23,51615
16-Jun-21,32.36,32.41,32.04,32.30,51547
15-Jun-21,31.98,32.33,31.98,31.98,105979
14-Jun-21,31.51,32.29,31.51,31.98,108587
11-Jun-21,31.90,32.00,31.50,31.51,60216
10-Jun-21,32.05,32.05,31.86,31.86,89423
09-Jun-21,32.00,32.58,31.50,32.05,236334
08-Jun-21,32.17,32.21,31.69,31.69,201611
07-Jun-21,32.00,32.27,32.00,32.16,151208
04-Jun-21,31.36,32.00,31.11,31.90,126220
02-Jun-21,31.58,31.89,31.28,31.36,91952
01-Jun-21,30.86,32.69,30.55,31.28,243329
31-May-21,31.15,31.20,30.85,30.86,133518
28-May-21,30.26,31.18,30.26,30.85,70905
27-May-21,30.99,31.00,29.90,29.90,184599
26-May-21,30.87,31.00,30.77,30.92,52572
25-May-21,30.96,30.96,30.65,30.67,55312
24-May-21,30.95,30.95,30.53,30.59,117089
21-May-21,30.26,30.50,30.01,30.45,78983
20-May-21,29.66,29.99,29.50,29.99,74631
19-May-21,29.71,29.96,29.35,29.66,53550
18-May-21,29.98,29.98,29.67,29.71,104051
17-May-21,29.40,30.00,29.00,29.98,129456
14-May-21,29.48,29.75,29.45,29.45,70740
13-May-21,29.62,29.73,29.21,29.36,126934
12-May-21,30.02,30.12,29.55,29.57,151961
11-May-21,29.72,30.12,29.40,29.72,107714
10-May-21,30.00,30.18,29.00,29.39,231750
07-May-21,29.80,29.99,29.50,29.99,142585
06-May-21,29.94,30.00,29.62,29.76,53573
05-May-21,29.69,30.00,29.69,29.85,74470
04-May-21,29.45,29.98,29.45,29.67,98187
03-May-21,29.49,30.00,29.45,29.71,220589
30-Apr-21,29.50,29.85,29.17,29.45,266809
29-Apr-21,29.29,29.89,29.06,29.17,366794
28-Apr-21,29.16,29.35,29.00,29.10,268466
27-Apr-21,28.90,29.30,28.90,28.94,447942
26-Apr-21,30.80,30.80,28.50,28.50,1328872
23-Apr-21,30.64,30.95,30.08,30.78,95258
22-Apr-21,31.00,31.00,30.60,30.62,163192
20-Apr-21,30.15,30.99,30.13,30.87,79662
19-Apr-21,30.70,30.70,30.55,30.60,64230
16-Apr-21,30.34,30.87,30.04,30.55,160750
15-Apr-21,30.04,30.50,30.04,30.34,63677
14-Apr-21,29.87,30.09,29.69,29.79,80510
13-Apr-21,30.01,30.31,29.70,30.00,143921
12-Apr-21,30.20,30.22,30.00,30.01,90334
09-Apr-21,30.04,30.40,29.50,30.20,126713
08-Apr-21,30.30,30.40,30.20,30.40,54420
07-Apr-21,30.40,30.40,30.00,30.09,90331
06-Apr-21,30.00,30.50,29.70,30.40,96168
05-Apr-21,29.50,30.00,28.90,29.70,207163
01-Apr-21,30.00,30.00,28.80,29.70,151073
31-Mar-21,29.51,30.13,29.51,30.11,72042
30-Mar-21,31.00,31.20,29.30,30.20,2156077
29-Mar-21,30.00,31.00,30.00,31.00,209840
26-Mar-21,29.59,30.47,29.46,30.10,241844
25-Mar-21,29.01,29.13,28.84,29.01,86902
24-Mar-21,29.10,29.30,28.93,29.10,43745
23-Mar-21,29.01,29.64,28.85,29.40,73171
22-Mar-21,29.30,29.30,28.89,29.19,75790
19-Mar-21,29.19,29.49,29.19,29.30,43952
18-Mar-21,29.28,29.50,28.80,28.84,139921
17-Mar-21,28.92,29.00,28.92,28.92,57924
16-Mar-21,28.99,29.30,28.99,29.08,93364
15-Mar-21,29.00,29.00,28.80,28.80,104136
12-Mar-21,28.60,28.90,28.60,28.90,100688
11-Mar-21,29.00,29.00,28.61,28.70,54715
10-Mar-21,29.15,29.15,28.81,28.81,37861
09-Mar-21,29.10,29.14,28.77,29.00,83942
08-Mar-21,28.81,28.81,28.65,28.75,94770
05-Mar-21,29.16,29.20,28.80,28.81,107180
04-Mar-21,30.30,30.30,28.63,29.13,199975
03-Mar-21,27.69,30.88,27.69,30.88,160179
02-Mar-21,28.82,28.82,27.43,28.08,156590
01-Mar-21,29.20,29.20,28.50,28.82,109271
26-Feb-21,30.14,30.14,29.10,29.55,195249
25-Feb-21,31.60,31.60,31.17,31.31,116134
24-Feb-21,30.88,31.94,30.15,31.62,161567
23-Feb-21,29.69,30.89,29.69,29.88,288580
22-Feb-21,29.26,29.42,29.23,29.23,289606
19-Feb-21,29.30,29.30,29.26,29.26,64390
18-Feb-21,29.36,29.36,29.26,29.26,26370
17-Feb-21,29.30,29.40,29.25,29.25,137732
12-Feb-21,29.30,29.40,29.26,29.39,35204
11-Feb-21,29.26,29.40,29.25,29.40,73287
10-Feb-21,29.28,29.29,29.25,29.25,26349
09-Feb-21,29.26,29.43,29.25,29.29,20514
08-Feb-21,29.57,29.98,29.25,29.25,123136
05-Feb-21,29.53,29.53,29.26,29.26,85129
04-Feb-21,29.70,29.71,29.50,29.69,56279
03-Feb-21,30.00,30.00,29.60,30.00,128404
02-Feb-21,30.00,30.00,29.24,29.50,121976
01-Feb-21,29.83,29.85,29.47,29.77,47514
29-Jan-21,29.89,29.89,29.50,29.83,38563
28-Jan-21,29.35,30.00,29.23,30.00,41278
27-Jan-21,29.64,29.64,29.20,29.55,79124
26-Jan-21,29.39,30.00,29.39,30.00,113403
22-Jan-21,29.30,29.91,29.29,29.40,73640
21-Jan-21,29.33,29.94,29.30,29.30,61744

*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: TRPL3

cotações, gráficos e mais...