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
13/07/2020	0,28%	0,07	25,32	25,20	25,20	25,32	126K	17
10/07/2020	1,00%	0,25	25,25	25,00	24,80	25,29	93K	21
09/07/2020	-2,11%	-0,54	25,00	25,38	24,75	25,39	295K	82
08/07/2020	0,04%	0,01	25,54	25,99	25,21	25,99	86K	29
07/07/2020	-1,35%	-0,35	25,53	25,53	25,34	25,53	125K	31
06/07/2020	0,23%	0,06	25,88	25,75	25,64	25,99	83K	25
03/07/2020	1,25%	0,32	25,82	25,70	25,41	25,85	117K	21
02/07/2020	0,59%	0,15	25,50	25,38	25,28	25,80	115K	32
01/07/2020	0,40%	0,10	25,35	25,38	25,35	25,70	82K	24
30/06/2020	-0,98%	-0,25	25,25	25,50	25,22	25,50	63K	15
29/06/2020	2,12%	0,53	25,50	24,93	24,93	25,50	96K	13

26/06/2020	0,00%	0,00	24,97	25,19	24,90	25,26	60K	14
25/06/2020	-0,52%	-0,13	24,97	24,93	24,93	25,20	20K	8
24/06/2020	-0,95%	-0,24	25,10	25,50	24,75	25,50	73K	21
23/06/2020	1,08%	0,27	25,34	25,20	24,86	25,45	149K	28
22/06/2020	-0,99%	-0,25	25,07	25,49	25,01	25,49	83K	23
19/06/2020	1,28%	0,32	25,32	25,33	25,00	25,34	30K	11
18/06/2020	-0,20%	-0,05	25,00	25,15	24,61	25,34	140K	26
17/06/2020	0,20%	0,05	25,05	24,61	24,61	25,27	153K	27
16/06/2020	1,38%	0,34	25,00	25,15	24,95	25,15	133K	16
15/06/2020	-0,56%	-0,14	24,66	24,80	24,66	24,94	57K	14
12/06/2020	-2,36%	-0,60	24,80	24,59	24,59	25,16	174K	29
10/06/2020	1,20%	0,30	25,40	25,18	24,94	25,58	154K	33
09/06/2020	0,44%	0,11	25,10	25,16	25,00	25,16	148K	35
08/06/2020	-0,99%	-0,25	24,99	25,24	24,94	25,59	236K	64
05/06/2020	0,96%	0,24	25,24	25,29	24,99	25,29	163K	38
04/06/2020	0,12%	0,03	25,00	24,97	24,90	25,00	70K	18
03/06/2020	-1,69%	-0,43	24,97	25,50	24,68	25,98	153K	42
02/06/2020	1,20%	0,30	25,40	25,12	24,82	25,40	66K	21
01/06/2020	-0,55%	-0,14	25,10	24,81	24,81	25,50	126K	28
29/05/2020	0,96%	0,24	25,24	25,00	25,00	25,45	76K	15
28/05/2020	2,04%	0,50	25,00	23,97	23,51	25,00	71K	25
27/05/2020	5,65%	1,31	24,50	23,22	23,22	24,50	192K	25
26/05/2020	0,83%	0,19	23,19	23,00	22,93	23,50	97K	27
25/05/2020	0,88%	0,20	23,00	22,95	22,93	23,01	41K	12
22/05/2020	-0,13%	-0,03	22,80	23,01	22,80	23,01	18K	6
21/05/2020	0,84%	0,19	22,83	22,56	22,51	22,83	45K	15
20/05/2020	-0,66%	-0,15	22,64	22,84	22,64	22,99	23K	10
19/05/2020	-0,91%	-0,21	22,79	23,00	22,68	23,05	16K	7
18/05/2020	0,44%	0,10	23,00	23,00	22,52	23,00	64K	21
15/05/2020	0,44%	0,10	22,90	22,76	22,76	22,90	5K	2
14/05/2020	0,26%	0,06	22,80	22,51	22,51	22,88	104K	21
13/05/2020	1,07%	0,24	22,74	22,72	22,57	22,84	16K	6
12/05/2020	-1,75%	-0,40	22,50	22,90	22,50	22,98	57K	16
11/05/2020	0,00%	0,00	22,90	22,84	22,84	22,90	30K	8
08/05/2020	0,00%	0,00	22,90	22,90	22,85	22,90	18K	5
07/05/2020	0,00%	0,00	22,90	22,66	22,66	22,99	37K	11
06/05/2020	0,44%	0,10	22,90	22,99	22,90	23,00	30K	12
05/05/2020	2,93%	0,65	22,80	22,60	22,19	23,97	87K	26
04/05/2020	-3,74%	-0,86	22,15	23,00	22,09	23,10	105K	30
30/04/2020	0,04%	0,01	23,01	23,00	23,00	23,40	72K	18
29/04/2020	-0,43%	-0,10	23,00	23,10	23,00	23,48	39K	14
28/04/2020	3,59%	0,80	23,10	22,96	22,96	23,33	39K	11
27/04/2020	0,18%	0,04	22,30	23,42	22,30	23,42	63K	22
24/04/2020	0,00%	0,00	22,26	22,26	22,15	23,66	216K	26
23/04/2020	-3,22%	-0,74	22,26	23,03	22,26	23,10	94K	22
22/04/2020	0,04%	0,01	23,00	22,60	22,60	23,25	206K	41
20/04/2020	-1,08%	-0,25	22,99	23,47	22,79	23,98	197K	49
17/04/2020	-1,94%	-0,46	23,24	23,53	23,10	23,53	102K	14
16/04/2020	-1,25%	-0,30	23,70	24,00	23,70	24,42	62K	20
15/04/2020	2,00%	0,47	24,00	23,78	23,40	24,38	72K	18
14/04/2020	3,79%	0,86	23,53	23,00	22,68	24,99	161K	34
13/04/2020	-1,43%	-0,33	22,67	22,50	22,11	22,95	59K	23
09/04/2020	3,88%	0,86	23,00	22,61	22,61	23,00	62K	18
08/04/2020	-2,25%	-0,51	22,14	22,39	22,11	22,85	94K	23
07/04/2020	0,71%	0,16	22,65	22,50	22,50	23,00	82K	23
06/04/2020	0,18%	0,04	22,49	23,00	22,49	23,00	66K	15
03/04/2020	-2,77%	-0,64	22,45	22,50	22,20	22,50	22K	6
02/04/2020	3,08%	0,69	23,09	23,00	22,50	23,80	110K	19
01/04/2020	-1,50%	-0,34	22,40	21,76	21,61	22,66	60K	20
31/03/2020	5,23%	1,13	22,74	22,10	22,10	23,31	163K	39
30/03/2020	-9,58%	-2,29	21,61	23,40	21,61	23,90	178K	28
27/03/2020	3,91%	0,90	23,90	22,97	21,52	24,00	95K	27
26/03/2020	2,22%	0,50	23,00	23,00	23,00	23,85	162K	31
25/03/2020	6,13%	1,30	22,50	21,50	21,20	22,85	139K	26
24/03/2020	-2,80%	-0,61	21,20	22,05	21,20	22,86	46K	16
23/03/2020	-3,58%	-0,81	21,81	22,25	21,72	22,25	37K	13
20/03/2020	3,81%	0,83	22,62	22,89	21,55	22,89	120K	31
19/03/2020	-4,64%	-1,06	21,79	21,12	21,12	22,99	154K	17
18/03/2020	2,79%	0,62	22,85	21,01	21,01	22,99	156K	45
17/03/2020	-3,35%	-0,77	22,23	23,84	22,23	23,96	155K	32
16/03/2020	-5,74%	-1,40	23,00	23,84	22,23	25,00	390K	54
13/03/2020	1,71%	0,41	24,40	24,33	24,00	26,45	142K	41
12/03/2020	-6,65%	-1,71	23,99	25,00	23,00	25,50	298K	50
11/03/2020	-2,65%	-0,70	25,70	26,51	25,40	26,51	116K	33
10/03/2020	2,33%	0,60	26,40	26,82	26,30	28,00	253K	51
09/03/2020	-4,44%	-1,20	25,80	26,00	25,00	26,00	211K	54
06/03/2020	0,00%	0,00	27,00	27,00	26,00	27,00	171K	37
05/03/2020	-3,23%	-0,90	27,00	28,00	27,00	28,00	58K	16
04/03/2020	1,45%	0,40	27,90	27,80	27,80	28,00	48K	15
03/03/2020	1,29%	0,35	27,50	27,30	27,29	27,52	134K	30
02/03/2020	5,23%	1,35	27,15	25,80	25,80	27,15	248K	29
28/02/2020	-4,09%	-1,10	25,80	26,89	25,70	26,89	197K	41
27/02/2020	2,28%	0,60	26,90	25,90	25,00	27,07	192K	39
26/02/2020	-5,53%	-1,54	26,30	25,07	25,07	26,50	310K	69
21/02/2020	-0,04%	-0,01	27,84	27,80	27,80	27,85	148K	14
20/02/2020	-0,18%	-0,05	27,85	27,99	27,85	27,99	42K	12
19/02/2020	-0,36%	-0,10	27,90	28,00	26,87	28,00	97K	28
18/02/2020	0,18%	0,05	28,00	28,00	27,82	28,00	123K	28
17/02/2020	1,08%	0,30	27,95	27,66	27,65	28,11	87K	20
14/02/2020	2,60%	0,70	27,65	27,28	26,97	28,30	160K	41
13/02/2020	-0,55%	-0,15	26,95	27,00	26,95	27,00	13K	4
12/02/2020	0,74%	0,20	27,10	27,00	26,95	27,98	124K	23
11/02/2020	1,51%	0,40	26,90	27,01	26,90	27,02	51K	11
10/02/2020	-1,45%	-0,39	26,50	26,50	25,33	26,67	299K	58
07/02/2020	-1,86%	-0,51	26,89	27,80	26,89	27,80	113K	33
06/02/2020	-1,97%	-0,55	27,40	28,20	27,11	28,20	113K	32
05/02/2020	-1,20%	-0,34	27,95	28,15	27,85	28,15	101K	23
04/02/2020	1,76%	0,49	28,29	28,20	27,81	28,85	192K	51
03/02/2020	1,09%	0,30	27,80	27,85	27,51	28,10	189K	35
31/01/2020	0,55%	0,15	27,50	27,50	26,75	28,54	86K	23
30/01/2020	0,00%	0,00	27,35	27,81	26,68	27,81	112K	18
29/01/2020	-3,80%	-1,08	27,35	27,99	27,34	28,70	174K	35
28/01/2020	-0,04%	-0,01	28,43	28,87	28,30	28,87	54K	13
27/01/2020	1,57%	0,44	28,44	28,82	27,41	28,82	172K	26
24/01/2020	0,65%	0,18	28,00	28,30	27,60	28,86	67K	17
23/01/2020	-2,21%	-0,63	27,82	28,30	27,82	28,45	17K	5
22/01/2020	-0,18%	-0,05	28,45	28,89	27,90	28,89	79K	20
21/01/2020	1,60%	0,45	28,50	28,45	28,00	28,90	181K	30
20/01/2020	-2,26%	-0,65	28,05	28,58	27,84	28,97	180K	37
17/01/2020	3,99%	1,10	28,70	27,62	27,62	28,70	37K	8
16/01/2020	-0,22%	-0,06	27,60	27,66	27,60	27,86	64K	17
15/01/2020	-3,86%	-1,11	27,66	28,77	27,59	28,85	129K	25
14/01/2020	4,43%	1,22	28,77	27,93	27,93	28,85	63K	9
13/01/2020	-2,99%	-0,85	27,55	28,36	27,55	28,85	297K	31
10/01/2020	-1,73%	-0,50	28,40	28,90	28,36	28,90	26K	8
09/01/2020	-3,02%	-0,90	28,90	29,39	28,86	29,82	64K	18
08/01/2020	0,00%	0,00	29,80	28,17	28,17	29,86	187K	21
07/01/2020	-0,33%	-0,10	29,80	28,33	28,16	29,80	160K	18
06/01/2020	6,60%	1,85	29,90	28,08	28,04	29,90	104K	14
03/01/2020	2,00%	0,55	28,05	27,51	27,50	28,05	73K	13
02/01/2020	-0,07%	-0,02	27,50	27,50	27,14	27,60	283K	34
30/12/2019	0,07%	0,02	27,52	26,49	26,49	27,60	33K	9
27/12/2019	-	-	27,50	27,40	27,30	27,57	52K	15

Date,Open,High,Low,Close,Volume
13-Jul-20,25.20,25.32,25.20,25.32,126348
10-Jul-20,25.00,25.29,24.80,25.25,93288
09-Jul-20,25.38,25.39,24.75,25.00,295167
08-Jul-20,25.99,25.99,25.21,25.54,86424
07-Jul-20,25.53,25.53,25.34,25.53,124950
06-Jul-20,25.75,25.99,25.64,25.88,82630
03-Jul-20,25.70,25.85,25.41,25.82,117267
02-Jul-20,25.38,25.80,25.28,25.50,114539
01-Jul-20,25.38,25.70,25.35,25.35,81698
30-Jun-20,25.50,25.50,25.22,25.25,63447
29-Jun-20,24.93,25.50,24.93,25.50,95841
26-Jun-20,25.19,25.26,24.90,24.97,60046
25-Jun-20,24.93,25.20,24.93,24.97,20075
24-Jun-20,25.50,25.50,24.75,25.10,73348
23-Jun-20,25.20,25.45,24.86,25.34,148505
22-Jun-20,25.49,25.49,25.01,25.07,83019
19-Jun-20,25.33,25.34,25.00,25.32,30303
18-Jun-20,25.15,25.34,24.61,25.00,139812
17-Jun-20,24.61,25.27,24.61,25.05,152558
16-Jun-20,25.15,25.15,24.95,25.00,132510
15-Jun-20,24.80,24.94,24.66,24.66,56984
12-Jun-20,24.59,25.16,24.59,24.80,174095
10-Jun-20,25.18,25.58,24.94,25.40,154397
09-Jun-20,25.16,25.16,25.00,25.10,148212
08-Jun-20,25.24,25.59,24.94,24.99,235695
05-Jun-20,25.29,25.29,24.99,25.24,163421
04-Jun-20,24.97,25.00,24.90,25.00,69917
03-Jun-20,25.50,25.98,24.68,24.97,153452
02-Jun-20,25.12,25.40,24.82,25.40,65529
01-Jun-20,24.81,25.50,24.81,25.10,125676
29-May-20,25.00,25.45,25.00,25.24,75772
28-May-20,23.97,25.00,23.51,25.00,70989
27-May-20,23.22,24.50,23.22,24.50,191629
26-May-20,23.00,23.50,22.93,23.19,97113
25-May-20,22.95,23.01,22.93,23.00,41371
22-May-20,23.01,23.01,22.80,22.80,18306
21-May-20,22.56,22.83,22.51,22.83,45342
20-May-20,22.84,22.99,22.64,22.64,22842
19-May-20,23.00,23.05,22.68,22.79,15984
18-May-20,23.00,23.00,22.52,23.00,63813
15-May-20,22.76,22.90,22.76,22.90,4566
14-May-20,22.51,22.88,22.51,22.80,104409
13-May-20,22.72,22.84,22.57,22.74,15900
12-May-20,22.90,22.98,22.50,22.50,56920
11-May-20,22.84,22.90,22.84,22.90,29722
08-May-20,22.90,22.90,22.85,22.90,18303
07-May-20,22.66,22.99,22.66,22.90,36546
06-May-20,22.99,23.00,22.90,22.90,29815
05-May-20,22.60,23.97,22.19,22.80,87236
04-May-20,23.00,23.10,22.09,22.15,104781
30-Apr-20,23.00,23.40,23.00,23.01,71824
29-Apr-20,23.10,23.48,23.00,23.00,39406
28-Apr-20,22.96,23.33,22.96,23.10,39295
27-Apr-20,23.42,23.42,22.30,22.30,63448
24-Apr-20,22.26,23.66,22.15,22.26,216275
23-Apr-20,23.03,23.10,22.26,22.26,93591
22-Apr-20,22.60,23.25,22.60,23.00,206391
20-Apr-20,23.47,23.98,22.79,22.99,196660
17-Apr-20,23.53,23.53,23.10,23.24,102277
16-Apr-20,24.00,24.42,23.70,23.70,62181
15-Apr-20,23.78,24.38,23.40,24.00,71770
14-Apr-20,23.00,24.99,22.68,23.53,160903
13-Apr-20,22.50,22.95,22.11,22.67,58623
09-Apr-20,22.61,23.00,22.61,23.00,61940
08-Apr-20,22.39,22.85,22.11,22.14,94283
07-Apr-20,22.50,23.00,22.50,22.65,82177
06-Apr-20,23.00,23.00,22.49,22.49,65578
03-Apr-20,22.50,22.50,22.20,22.45,22455
02-Apr-20,23.00,23.80,22.50,23.09,110084
01-Apr-20,21.76,22.66,21.61,22.40,59769
31-Mar-20,22.10,23.31,22.10,22.74,162911
30-Mar-20,23.40,23.90,21.61,21.61,178270
27-Mar-20,22.97,24.00,21.52,23.90,95402
26-Mar-20,23.00,23.85,23.00,23.00,162441
25-Mar-20,21.50,22.85,21.20,22.50,139223
24-Mar-20,22.05,22.86,21.20,21.20,46334
23-Mar-20,22.25,22.25,21.72,21.81,37158
20-Mar-20,22.89,22.89,21.55,22.62,119843
19-Mar-20,21.12,22.99,21.12,21.79,154152
18-Mar-20,21.01,22.99,21.01,22.85,155505
17-Mar-20,23.84,23.96,22.23,22.23,154929
16-Mar-20,23.84,25.00,22.23,23.00,389717
13-Mar-20,24.33,26.45,24.00,24.40,141989
12-Mar-20,25.00,25.50,23.00,23.99,298407
11-Mar-20,26.51,26.51,25.40,25.70,116314
10-Mar-20,26.82,28.00,26.30,26.40,252865
09-Mar-20,26.00,26.00,25.00,25.80,211022
06-Mar-20,27.00,27.00,26.00,27.00,170573
05-Mar-20,28.00,28.00,27.00,27.00,58024
04-Mar-20,27.80,28.00,27.80,27.90,47546
03-Mar-20,27.30,27.52,27.29,27.50,134221
02-Mar-20,25.80,27.15,25.80,27.15,247768
28-Feb-20,26.89,26.89,25.70,25.80,197265
27-Feb-20,25.90,27.07,25.00,26.90,192155
26-Feb-20,25.07,26.50,25.07,26.30,310214
21-Feb-20,27.80,27.85,27.80,27.84,147528
20-Feb-20,27.99,27.99,27.85,27.85,41844
19-Feb-20,28.00,28.00,26.87,27.90,97388
18-Feb-20,28.00,28.00,27.82,28.00,122993
17-Feb-20,27.66,28.11,27.65,27.95,86674
14-Feb-20,27.28,28.30,26.97,27.65,159999
13-Feb-20,27.00,27.00,26.95,26.95,13490
12-Feb-20,27.00,27.98,26.95,27.10,124409
11-Feb-20,27.01,27.02,26.90,26.90,51290
10-Feb-20,26.50,26.67,25.33,26.50,298688
07-Feb-20,27.80,27.80,26.89,26.89,112617
06-Feb-20,28.20,28.20,27.11,27.40,113393
05-Feb-20,28.15,28.15,27.85,27.95,100706
04-Feb-20,28.20,28.85,27.81,28.29,191641
03-Feb-20,27.85,28.10,27.51,27.80,188728
31-Jan-20,27.50,28.54,26.75,27.50,85818
30-Jan-20,27.81,27.81,26.68,27.35,111769
29-Jan-20,27.99,28.70,27.34,27.35,173519
28-Jan-20,28.87,28.87,28.30,28.43,54013
27-Jan-20,28.82,28.82,27.41,28.44,172466
24-Jan-20,28.30,28.86,27.60,28.00,67171
23-Jan-20,28.30,28.45,27.82,27.82,16947
22-Jan-20,28.89,28.89,27.90,28.45,78870
21-Jan-20,28.45,28.90,28.00,28.50,180634
20-Jan-20,28.58,28.97,27.84,28.05,180475
17-Jan-20,27.62,28.70,27.62,28.70,36896
16-Jan-20,27.66,27.86,27.60,27.60,63845
15-Jan-20,28.77,28.85,27.59,27.66,128896
14-Jan-20,27.93,28.85,27.93,28.77,63233
13-Jan-20,28.36,28.85,27.55,27.55,296905
10-Jan-20,28.90,28.90,28.36,28.40,25694
09-Jan-20,29.39,29.82,28.86,28.90,64186
08-Jan-20,28.17,29.86,28.17,29.80,187402
07-Jan-20,28.33,29.80,28.16,29.80,159572
06-Jan-20,28.08,29.90,28.04,29.90,104212
03-Jan-20,27.51,28.05,27.50,28.05,72553
02-Jan-20,27.50,27.60,27.14,27.50,283132
30-Dec-19,26.49,27.60,26.49,27.52,32967
27-Dec-19,27.40,27.57,27.30,27.50,52231

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...