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
26/07/2024	-0,03%	-0,01	31,80	31,81	31,60	32,20	80K	22
25/07/2024	-0,90%	-0,29	31,81	31,81	31,80	32,14	26K	8
24/07/2024	0,53%	0,17	32,10	31,95	31,95	32,22	74K	20
23/07/2024	-0,84%	-0,27	31,93	31,93	31,93	32,28	74K	17
22/07/2024	1,26%	0,40	32,20	31,85	31,75	32,20	73K	16
19/07/2024	-0,93%	-0,30	31,80	32,00	31,79	32,32	169K	35
18/07/2024	-1,23%	-0,40	32,10	32,36	32,00	32,36	97K	25
17/07/2024	-0,28%	-0,09	32,50	32,59	32,50	32,78	176K	29
16/07/2024	-1,12%	-0,37	32,59	32,90	32,55	32,90	213K	30
15/07/2024	-1,32%	-0,44	32,96	33,40	32,96	33,40	185K	27
12/07/2024	-2,08%	-0,71	33,40	34,11	33,40	34,11	84K	21
11/07/2024	-0,87%	-0,30	34,11	34,12	33,90	34,50	82K	15
10/07/2024	-0,23%	-0,08	34,41	34,46	34,09	34,46	41K	10
09/07/2024	-0,06%	-0,02	34,49	34,01	34,00	34,50	14K	4
08/07/2024	-0,09%	-0,03	34,51	34,51	34,51	34,51	7K	1
05/07/2024	0,38%	0,13	34,54	34,49	34,49	34,60	31K	9
04/07/2024	1,21%	0,41	34,41	34,08	34,00	34,41	41K	6
03/07/2024	-0,44%	-0,15	34,00	34,15	34,00	34,15	17K	4
02/07/2024	1,04%	0,35	34,15	34,21	33,89	34,22	61K	8
01/07/2024	-0,85%	-0,29	33,80	34,15	33,80	34,22	38K	10
28/06/2024	1,85%	0,62	34,09	34,21	34,09	34,21	27K	8
27/06/2024	0,00%	0,00	33,47	33,45	33,22	33,47	60K	15
26/06/2024	0,00%	0,00	33,47	33,47	33,07	33,47	90K	14
25/06/2024	-1,59%	-0,54	33,47	34,01	33,46	34,01	13K	4
24/06/2024	-1,25%	-0,43	34,01	33,81	33,79	34,99	48K	13
21/06/2024	2,65%	0,89	34,44	33,24	33,24	34,44	68K	18
20/06/2024	1,05%	0,35	33,55	33,54	33,54	33,57	17K	5
19/06/2024	-0,09%	-0,03	33,20	33,23	32,97	33,23	60K	14
18/06/2024	-1,39%	-0,47	33,23	33,61	33,08	33,61	56K	12
17/06/2024	1,54%	0,51	33,70	33,27	33,15	33,70	47K	13
14/06/2024	-0,33%	-0,11	33,19	33,09	33,09	33,86	13K	4
13/06/2024	1,06%	0,35	33,30	32,95	32,80	33,30	23K	7
12/06/2024	-0,18%	-0,06	32,95	33,02	32,95	33,02	10K	3
11/06/2024	-0,42%	-0,14	33,01	33,15	32,98	33,20	36K	10
10/06/2024	-0,75%	-0,25	33,15	33,37	33,15	33,47	53K	12
07/06/2024	0,30%	0,10	33,40	33,38	33,30	33,40	27K	8
06/06/2024	0,91%	0,30	33,30	33,30	33,07	33,50	73K	14
05/06/2024	-0,60%	-0,20	33,00	33,30	33,00	33,30	37K	10
04/06/2024	-1,75%	-0,59	33,20	33,38	33,12	33,38	123K	18
03/06/2024	-0,03%	-0,01	33,79	34,48	33,49	34,48	134K	23
31/05/2024	-2,03%	-0,70	33,80	34,50	33,80	34,50	34K	6
29/05/2024	-1,60%	-0,56	34,50	35,01	34,47	35,01	87K	11
28/05/2024	-0,99%	-0,35	35,06	35,03	34,72	35,08	168K	26
27/05/2024	-1,53%	-0,55	35,41	35,94	35,41	35,94	25K	7
24/05/2024	2,16%	0,76	35,96	35,10	35,01	35,96	25K	5
23/05/2024	-1,35%	-0,48	35,20	35,11	35,10	35,20	21K	6
22/05/2024	-0,70%	-0,25	35,68	36,07	35,21	36,07	50K	10
21/05/2024	2,19%	0,77	35,93	36,03	35,41	36,18	79K	20
20/05/2024	-2,50%	-0,90	35,16	35,79	35,01	36,06	92K	19
17/05/2024	0,87%	0,31	36,06	35,38	35,38	36,06	7K	2
16/05/2024	1,74%	0,61	35,75	35,00	35,00	35,86	49K	7
15/05/2024	3,47%	1,18	35,14	33,96	33,65	35,38	202K	46
14/05/2024	0,18%	0,06	33,96	33,31	33,31	33,96	40K	12
13/05/2024	1,19%	0,40	33,90	33,51	33,50	33,99	105K	12
10/05/2024	0,15%	0,05	33,50	33,85	33,47	33,88	34K	4
09/05/2024	-0,74%	-0,25	33,45	33,68	33,38	34,01	91K	19
08/05/2024	-3,22%	-1,12	33,70	33,80	33,61	34,98	65K	13
07/05/2024	0,00%	0,00	34,82	34,82	34,82	34,82	10K	1
06/05/2024	4,25%	1,42	34,82	32,78	32,78	34,92	83K	21
03/05/2024	0,60%	0,20	33,40	34,17	33,40	34,17	10K	3
02/05/2024	1,37%	0,45	33,20	32,75	32,75	33,90	87K	19
30/04/2024	-1,15%	-0,38	32,75	32,81	32,60	32,81	56K	15
29/04/2024	1,25%	0,41	33,13	33,14	32,77	33,28	79K	17
26/04/2024	-0,61%	-0,20	32,72	32,72	32,72	32,72	3K	1
25/04/2024	0,70%	0,23	32,92	32,69	32,41	32,92	13K	4
24/04/2024	1,36%	0,44	32,69	32,56	32,30	32,69	29K	5
23/04/2024	-1,23%	-0,40	32,25	32,65	32,25	32,65	19K	6
22/04/2024	-2,25%	-0,75	32,65	32,95	32,50	33,20	92K	22
19/04/2024	0,54%	0,18	33,40	34,00	32,44	34,00	26K	8
18/04/2024	-2,15%	-0,73	33,22	33,95	33,22	34,19	151K	24
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	-	-	37,50	37,08	37,07	37,50	30K	6

Date,Open,High,Low,Close,Volume
26-Jul-24,31.81,32.20,31.60,31.80,79750
25-Jul-24,31.81,32.14,31.80,31.81,25511
24-Jul-24,31.95,32.22,31.95,32.10,73784
23-Jul-24,31.93,32.28,31.93,31.93,73657
22-Jul-24,31.85,32.20,31.75,32.20,73484
19-Jul-24,32.00,32.32,31.79,31.80,169436
18-Jul-24,32.36,32.36,32.00,32.10,96511
17-Jul-24,32.59,32.78,32.50,32.50,176052
16-Jul-24,32.90,32.90,32.55,32.59,212544
15-Jul-24,33.40,33.40,32.96,32.96,184973
12-Jul-24,34.11,34.11,33.40,33.40,83869
11-Jul-24,34.12,34.50,33.90,34.11,82140
10-Jul-24,34.46,34.46,34.09,34.41,41262
09-Jul-24,34.01,34.50,34.00,34.49,13700
08-Jul-24,34.51,34.51,34.51,34.51,6902
05-Jul-24,34.49,34.60,34.49,34.54,31082
04-Jul-24,34.08,34.41,34.00,34.41,40896
03-Jul-24,34.15,34.15,34.00,34.00,17060
02-Jul-24,34.21,34.22,33.89,34.15,61456
01-Jul-24,34.15,34.22,33.80,33.80,37584
28-Jun-24,34.21,34.21,34.09,34.09,27332
27-Jun-24,33.45,33.47,33.22,33.47,60110
26-Jun-24,33.47,33.47,33.07,33.47,90246
25-Jun-24,34.01,34.01,33.46,33.47,13474
24-Jun-24,33.81,34.99,33.79,34.01,47920
21-Jun-24,33.24,34.44,33.24,34.44,67536
20-Jun-24,33.54,33.57,33.54,33.55,16776
19-Jun-24,33.23,33.23,32.97,33.20,59522
18-Jun-24,33.61,33.61,33.08,33.23,56464
17-Jun-24,33.27,33.70,33.15,33.70,46731
14-Jun-24,33.09,33.86,33.09,33.19,13328
13-Jun-24,32.95,33.30,32.80,33.30,23164
12-Jun-24,33.02,33.02,32.95,32.95,9898
11-Jun-24,33.15,33.20,32.98,33.01,36351
10-Jun-24,33.37,33.47,33.15,33.15,53238
07-Jun-24,33.38,33.40,33.30,33.40,26690
06-Jun-24,33.30,33.50,33.07,33.30,73416
05-Jun-24,33.30,33.30,33.00,33.00,36534
04-Jun-24,33.38,33.38,33.12,33.20,123033
03-Jun-24,34.48,34.48,33.49,33.79,134182
31-May-24,34.50,34.50,33.80,33.80,34182
29-May-24,35.01,35.01,34.47,34.50,86539
28-May-24,35.03,35.08,34.72,35.06,167970
27-May-24,35.94,35.94,35.41,35.41,24849
24-May-24,35.10,35.96,35.01,35.96,24801
23-May-24,35.11,35.20,35.10,35.20,21074
22-May-24,36.07,36.07,35.21,35.68,49742
21-May-24,36.03,36.18,35.41,35.93,79146
20-May-24,35.79,36.06,35.01,35.16,92374
17-May-24,35.38,36.06,35.38,36.06,7144
16-May-24,35.00,35.86,35.00,35.75,49333
15-May-24,33.96,35.38,33.65,35.14,202460
14-May-24,33.31,33.96,33.31,33.96,40410
13-May-24,33.51,33.99,33.50,33.90,105016
10-May-24,33.85,33.88,33.47,33.50,33605
09-May-24,33.68,34.01,33.38,33.45,90766
08-May-24,33.80,34.98,33.61,33.70,65216
07-May-24,34.82,34.82,34.82,34.82,10446
06-May-24,32.78,34.92,32.78,34.82,82547
03-May-24,34.17,34.17,33.40,33.40,10173
02-May-24,32.75,33.90,32.75,33.20,87005
30-Apr-24,32.81,32.81,32.60,32.75,55633
29-Apr-24,33.14,33.28,32.77,33.13,79467
26-Apr-24,32.72,32.72,32.72,32.72,3272
25-Apr-24,32.69,32.92,32.41,32.92,13044
24-Apr-24,32.56,32.69,32.30,32.69,29365
23-Apr-24,32.65,32.65,32.25,32.25,19401
22-Apr-24,32.95,33.20,32.50,32.65,91617
19-Apr-24,34.00,34.00,32.44,33.40,26500
18-Apr-24,33.95,34.19,33.22,33.22,151007
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

*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