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
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	-0,74%	-0,23	30,77	31,00	30,66	31,03	83K	20
29/09/2023	0,98%	0,30	31,00	30,90	30,81	31,00	65K	13
28/09/2023	0,00%	0,00	30,70	30,70	30,60	31,62	203K	44
27/09/2023	-1,79%	-0,56	30,70	31,26	30,47	31,28	238K	41
26/09/2023	-0,38%	-0,12	31,26	31,67	31,10	31,67	131K	26
25/09/2023	0,00%	0,00	31,38	31,72	31,38	31,72	41K	13
22/09/2023	-0,19%	-0,06	31,38	31,38	31,38	31,66	28K	9
21/09/2023	-0,66%	-0,21	31,44	31,65	31,44	31,65	69K	19
20/09/2023	-0,38%	-0,12	31,65	31,76	31,46	31,99	98K	26
19/09/2023	0,22%	0,07	31,77	31,72	31,56	31,87	79K	20
18/09/2023	0,44%	0,14	31,70	31,93	31,65	32,04	60K	13
15/09/2023	-1,38%	-0,44	31,56	32,19	31,56	32,19	154K	15
14/09/2023	-1,78%	-0,58	32,00	32,49	31,70	32,50	150K	32
13/09/2023	1,53%	0,49	32,58	31,99	31,73	32,58	99K	20
12/09/2023	1,07%	0,34	32,09	31,75	31,38	32,10	85K	15
11/09/2023	-0,47%	-0,15	31,75	31,89	31,62	31,89	60K	15
08/09/2023	1,17%	0,37	31,90	31,95	31,89	31,95	22K	6
06/09/2023	-1,00%	-0,32	31,53	31,87	31,53	32,50	77K	20
05/09/2023	-0,16%	-0,05	31,85	31,80	31,80	32,15	45K	11
04/09/2023	-0,68%	-0,22	31,90	31,93	31,81	32,54	80K	18
01/09/2023	0,00%	0,00	32,12	32,13	32,12	32,20	42K	12
31/08/2023	0,00%	0,00	32,12	32,13	32,11	32,13	32K	9
30/08/2023	0,16%	0,05	32,12	32,65	32,12	32,65	29K	9
29/08/2023	0,06%	0,02	32,07	32,30	32,07	32,39	77K	22
28/08/2023	0,47%	0,15	32,05	32,39	32,05	33,00	186K	49
25/08/2023	-0,31%	-0,10	31,90	32,00	31,81	32,79	38K	10
24/08/2023	-0,87%	-0,28	32,00	31,99	31,99	32,58	51K	10
22/08/2023	-0,40%	-0,13	32,28	32,42	32,28	32,42	90K	19
21/08/2023	-0,25%	-0,08	32,41	32,49	32,10	32,49	32K	8
18/08/2023	1,12%	0,36	32,49	32,40	32,10	32,54	81K	13
17/08/2023	-1,68%	-0,55	32,13	32,83	32,07	32,83	55K	17
16/08/2023	-0,27%	-0,09	32,68	32,77	32,02	32,77	94K	25
15/08/2023	-1,12%	-0,37	32,77	32,73	32,73	33,07	23K	7
14/08/2023	0,42%	0,14	33,14	32,87	32,87	33,14	13K	4
11/08/2023	0,15%	0,05	33,00	32,99	32,65	33,01	66K	20
10/08/2023	-0,60%	-0,20	32,95	33,20	32,95	33,32	17K	4
09/08/2023	0,09%	0,03	33,15	33,23	33,15	33,23	20K	5
08/08/2023	-0,15%	-0,05	33,12	33,33	33,01	33,39	43K	12
07/08/2023	-0,72%	-0,24	33,17	33,41	33,17	33,41	27K	8
04/08/2023	-1,01%	-0,34	33,41	33,48	33,41	34,04	121K	23
03/08/2023	1,26%	0,42	33,75	33,33	33,33	33,75	50K	11
02/08/2023	0,82%	0,27	33,33	33,08	33,08	33,45	13K	4
01/08/2023	-0,24%	-0,08	33,06	33,21	33,00	33,77	220K	33
31/07/2023	0,61%	0,20	33,14	33,24	32,60	33,24	36K	11
28/07/2023	-1,47%	-0,49	32,94	33,42	32,94	33,43	53K	9
27/07/2023	-0,27%	-0,09	33,43	32,85	32,85	33,43	20K	5
26/07/2023	0,00%	0,00	33,52	33,50	33,50	33,71	107K	19
25/07/2023	0,03%	0,01	33,52	33,68	33,52	33,68	7K	2
24/07/2023	-1,35%	-0,46	33,51	33,68	33,51	33,96	67K	18
21/07/2023	1,40%	0,47	33,97	33,05	33,05	33,97	27K	7
20/07/2023	-0,48%	-0,16	33,50	33,86	32,84	33,86	131K	23
19/07/2023	1,85%	0,61	33,66	33,05	33,05	33,66	77K	14
18/07/2023	1,01%	0,33	33,05	33,25	32,91	33,25	53K	14
17/07/2023	-0,58%	-0,19	32,72	32,91	32,25	33,26	79K	20
14/07/2023	0,15%	0,05	32,91	33,01	32,91	33,15	43K	11
13/07/2023	-0,45%	-0,15	32,86	33,29	32,63	33,37	23K	7
12/07/2023	1,57%	0,51	33,01	32,73	32,65	33,02	79K	22
11/07/2023	-0,03%	-0,01	32,50	32,28	32,00	32,50	87K	14
10/07/2023	-2,93%	-0,98	32,51	32,75	32,37	33,39	108K	28
07/07/2023	1,12%	0,37	33,49	33,00	32,54	33,56	120K	21
06/07/2023	1,22%	0,40	33,12	32,57	32,53	33,12	62K	15
05/07/2023	3,58%	1,13	32,72	31,99	31,99	32,91	78K	23
04/07/2023	1,19%	0,37	31,59	31,06	31,06	31,80	54K	15
03/07/2023	-2,74%	-0,88	31,22	32,10	31,20	33,37	230K	51
30/06/2023	1,55%	0,49	32,10	31,61	31,42	32,10	64K	19
29/06/2023	2,43%	0,75	31,61	31,00	31,00	31,61	50K	15
28/06/2023	0,36%	0,11	30,86	30,76	30,76	31,10	59K	17
27/06/2023	-0,29%	-0,09	30,75	30,84	30,44	31,09	86K	28
26/06/2023	1,78%	0,54	30,84	30,38	30,37	30,84	21K	6
23/06/2023	-0,30%	-0,09	30,30	30,17	30,17	30,39	55K	15
22/06/2023	0,20%	0,06	30,39	30,28	29,98	30,81	39K	13
21/06/2023	0,80%	0,24	30,33	30,27	29,96	30,33	33K	11
20/06/2023	-1,96%	-0,60	30,09	30,32	30,01	30,32	42K	13
19/06/2023	0,66%	0,20	30,69	30,49	30,20	30,69	46K	14
16/06/2023	1,03%	0,31	30,49	30,00	29,90	30,49	97K	23
15/06/2023	0,10%	0,03	30,18	30,17	30,01	30,18	18K	6
14/06/2023	0,50%	0,15	30,15	30,13	30,05	30,15	18K	6
13/06/2023	-0,37%	-0,11	30,00	30,09	29,93	30,10	51K	16
12/06/2023	-0,10%	-0,03	30,11	30,12	29,83	30,12	42K	11
09/06/2023	1,04%	0,31	30,14	29,85	29,85	30,15	66K	15
07/06/2023	-0,33%	-0,10	29,83	30,14	29,65	30,14	90K	26
06/06/2023	-0,23%	-0,07	29,93	30,05	29,79	30,05	51K	12
05/06/2023	0,00%	0,00	30,00	30,00	29,92	30,00	27K	9
02/06/2023	0,07%	0,02	30,00	29,90	29,71	30,00	54K	16
01/06/2023	0,23%	0,07	29,98	29,76	29,76	29,99	42K	13
31/05/2023	-0,53%	-0,16	29,91	30,14	29,78	30,14	30K	10
30/05/2023	-0,23%	-0,07	30,07	30,14	29,82	30,14	30K	10
29/05/2023	0,47%	0,14	30,14	29,70	29,70	30,14	39K	12
26/05/2023	0,10%	0,03	30,00	30,00	30,00	30,00	15K	2
25/05/2023	0,03%	0,01	29,97	29,69	29,69	30,00	27K	7
24/05/2023	1,22%	0,36	29,96	29,60	29,60	29,96	39K	13
23/05/2023	-0,77%	-0,23	29,60	29,88	29,59	29,88	53K	15
22/05/2023	-	-	29,83	29,99	29,63	30,49	108K	27

Date,Open,High,Low,Close,Volume
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
29-Sep-23,30.90,31.00,30.81,31.00,65047
28-Sep-23,30.70,31.62,30.60,30.70,203261
27-Sep-23,31.26,31.28,30.47,30.70,237713
26-Sep-23,31.67,31.67,31.10,31.26,131195
25-Sep-23,31.72,31.72,31.38,31.38,41002
22-Sep-23,31.38,31.66,31.38,31.38,28297
21-Sep-23,31.65,31.65,31.44,31.44,69377
20-Sep-23,31.76,31.99,31.46,31.65,98279
19-Sep-23,31.72,31.87,31.56,31.77,79326
18-Sep-23,31.93,32.04,31.65,31.70,60470
15-Sep-23,32.19,32.19,31.56,31.56,153984
14-Sep-23,32.49,32.50,31.70,32.00,150462
13-Sep-23,31.99,32.58,31.73,32.58,99194
12-Sep-23,31.75,32.10,31.38,32.09,85485
11-Sep-23,31.89,31.89,31.62,31.75,60321
08-Sep-23,31.95,31.95,31.89,31.90,22334
06-Sep-23,31.87,32.50,31.53,31.53,76627
05-Sep-23,31.80,32.15,31.80,31.85,44769
04-Sep-23,31.93,32.54,31.81,31.90,80120
01-Sep-23,32.13,32.20,32.12,32.12,41814
31-Aug-23,32.13,32.13,32.11,32.12,32097
30-Aug-23,32.65,32.65,32.12,32.12,29134
29-Aug-23,32.30,32.39,32.07,32.07,77353
28-Aug-23,32.39,33.00,32.05,32.05,185594
25-Aug-23,32.00,32.79,31.81,31.90,38456
24-Aug-23,31.99,32.58,31.99,32.00,51316
22-Aug-23,32.42,32.42,32.28,32.28,90078
21-Aug-23,32.49,32.49,32.10,32.41,32328
18-Aug-23,32.40,32.54,32.10,32.49,80909
17-Aug-23,32.83,32.83,32.07,32.13,55124
16-Aug-23,32.77,32.77,32.02,32.68,94206
15-Aug-23,32.73,33.07,32.73,32.77,22960
14-Aug-23,32.87,33.14,32.87,33.14,13214
11-Aug-23,32.99,33.01,32.65,33.00,65784
10-Aug-23,33.20,33.32,32.95,32.95,16570
09-Aug-23,33.23,33.23,33.15,33.15,19902
08-Aug-23,33.33,33.39,33.01,33.12,43178
07-Aug-23,33.41,33.41,33.17,33.17,26673
04-Aug-23,33.48,34.04,33.41,33.41,121434
03-Aug-23,33.33,33.75,33.33,33.75,50174
02-Aug-23,33.08,33.45,33.08,33.33,13298
01-Aug-23,33.21,33.77,33.00,33.06,219684
31-Jul-23,33.24,33.24,32.60,33.14,36283
28-Jul-23,33.42,33.43,32.94,32.94,52912
27-Jul-23,32.85,33.43,32.85,33.43,19871
26-Jul-23,33.50,33.71,33.50,33.52,107222
25-Jul-23,33.68,33.68,33.52,33.52,6720
24-Jul-23,33.68,33.96,33.51,33.51,67338
21-Jul-23,33.05,33.97,33.05,33.97,26914
20-Jul-23,33.86,33.86,32.84,33.50,130835
19-Jul-23,33.05,33.66,33.05,33.66,76512
18-Jul-23,33.25,33.25,32.91,33.05,52897
17-Jul-23,32.91,33.26,32.25,32.72,78869
14-Jul-23,33.01,33.15,32.91,32.91,42931
13-Jul-23,33.29,33.37,32.63,32.86,23127
12-Jul-23,32.73,33.02,32.65,33.01,78902
11-Jul-23,32.28,32.50,32.00,32.50,87008
10-Jul-23,32.75,33.39,32.37,32.51,108256
07-Jul-23,33.00,33.56,32.54,33.49,119581
06-Jul-23,32.57,33.12,32.53,33.12,62324
05-Jul-23,31.99,32.91,31.99,32.72,78015
04-Jul-23,31.06,31.80,31.06,31.59,53627
03-Jul-23,32.10,33.37,31.20,31.22,229660
30-Jun-23,31.61,32.10,31.42,32.10,63607
29-Jun-23,31.00,31.61,31.00,31.61,49905
28-Jun-23,30.76,31.10,30.76,30.86,58877
27-Jun-23,30.84,31.09,30.44,30.75,85783
26-Jun-23,30.38,30.84,30.37,30.84,21436
23-Jun-23,30.17,30.39,30.17,30.30,54608
22-Jun-23,30.28,30.81,29.98,30.39,39434
21-Jun-23,30.27,30.33,29.96,30.33,33171
20-Jun-23,30.32,30.32,30.01,30.09,42195
19-Jun-23,30.49,30.69,30.20,30.69,45676
16-Jun-23,30.00,30.49,29.90,30.49,96576
15-Jun-23,30.17,30.18,30.01,30.18,18089
14-Jun-23,30.13,30.15,30.05,30.15,18068
13-Jun-23,30.09,30.10,29.93,30.00,51061
12-Jun-23,30.12,30.12,29.83,30.11,41965
09-Jun-23,29.85,30.15,29.85,30.14,66234
07-Jun-23,30.14,30.14,29.65,29.83,89541
06-Jun-23,30.05,30.05,29.79,29.93,50941
05-Jun-23,30.00,30.00,29.92,30.00,26984
02-Jun-23,29.90,30.00,29.71,30.00,53853
01-Jun-23,29.76,29.99,29.76,29.98,41805
31-May-23,30.14,30.14,29.78,29.91,29903
30-May-23,30.14,30.14,29.82,30.07,30059
29-May-23,29.70,30.14,29.70,30.14,38896
26-May-23,30.00,30.00,30.00,30.00,15000
25-May-23,29.69,30.00,29.69,29.97,26963
24-May-23,29.60,29.96,29.60,29.96,38671
23-May-23,29.88,29.88,29.59,29.60,53445
22-May-23,29.99,30.49,29.63,29.83,108035

*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