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
19/05/2022	-0,35%	-0,11	31,09	30,65	30,64	33,60	95K	26
18/05/2022	1,93%	0,59	31,20	30,60	30,23	31,20	15K	5
17/05/2022	-1,45%	-0,45	30,61	31,06	30,50	31,93	53K	15
16/05/2022	-2,60%	-0,83	31,06	31,89	31,06	33,90	113K	31
13/05/2022	2,90%	0,90	31,89	31,01	31,01	31,89	16K	5
11/05/2022	0,52%	0,16	30,99	30,52	30,42	30,99	43K	14
10/05/2022	-2,13%	-0,67	30,83	31,99	30,83	31,99	28K	9
09/05/2022	-1,25%	-0,40	31,50	31,35	30,99	31,50	62K	16
06/05/2022	-3,01%	-0,99	31,90	32,55	31,90	33,24	87K	23
05/05/2022	2,62%	0,84	32,89	32,98	32,79	33,00	40K	12
04/05/2022	-6,34%	-2,17	32,05	33,81	32,05	34,18	33K	10

03/05/2022	1,30%	0,44	34,22	34,22	33,61	34,22	78K	11
02/05/2022	0,00%	0,00	33,78	33,43	33,43	34,03	37K	9
29/04/2022	-1,46%	-0,50	33,78	34,27	33,78	34,27	10K	3
28/04/2022	-0,06%	-0,02	34,28	34,29	34,28	34,30	48K	10
27/04/2022	-0,29%	-0,10	34,30	34,29	34,29	34,30	17K	4
26/04/2022	1,24%	0,42	34,40	34,40	34,40	34,40	3K	1
25/04/2022	0,24%	0,08	33,98	34,47	33,98	34,47	41K	12
22/04/2022	-0,79%	-0,27	33,90	33,90	33,90	33,90	27K	6
20/04/2022	0,50%	0,17	34,17	34,17	34,17	34,17	3K	1
19/04/2022	0,00%	0,00	34,00	33,50	33,17	34,00	27K	8
18/04/2022	0,29%	0,10	34,00	34,42	33,50	34,43	75K	15
14/04/2022	-0,73%	-0,25	33,90	34,14	33,90	34,20	48K	10
13/04/2022	-2,26%	-0,79	34,15	34,32	33,95	34,60	38K	10
12/04/2022	-0,03%	-0,01	34,94	34,94	34,94	34,94	7K	2
11/04/2022	0,03%	0,01	34,95	34,87	34,70	34,95	21K	6
08/04/2022	-0,03%	-0,01	34,94	34,94	34,06	34,95	59K	8
07/04/2022	0,26%	0,09	34,95	34,65	34,35	34,95	14K	4
06/04/2022	0,81%	0,28	34,86	34,59	34,06	34,88	31K	9
05/04/2022	0,96%	0,33	34,58	35,00	34,58	35,00	31K	6
04/04/2022	0,00%	0,00	34,25	34,25	34,25	34,80	55K	8
01/04/2022	-0,15%	-0,05	34,25	34,99	34,25	35,69	103K	25
31/03/2022	-2,14%	-0,75	34,30	35,05	34,30	35,05	31K	6
30/03/2022	-0,06%	-0,02	35,05	35,07	35,05	35,07	11K	3
29/03/2022	0,20%	0,07	35,07	34,06	34,06	35,51	38K	10
28/03/2022	1,45%	0,50	35,00	34,80	34,80	35,00	56K	12
25/03/2022	-3,17%	-1,13	34,50	35,63	34,16	35,63	132K	33
24/03/2022	-0,06%	-0,02	35,63	34,01	34,01	35,65	39K	9
23/03/2022	5,32%	1,80	35,65	33,85	33,85	35,65	80K	12
22/03/2022	0,15%	0,05	33,85	33,79	33,79	33,85	20K	4
21/03/2022	-0,03%	-0,01	33,80	33,80	33,41	33,80	20K	6
18/03/2022	0,62%	0,21	33,81	33,48	33,48	33,81	10K	3
17/03/2022	0,00%	0,00	33,60	34,46	33,60	34,46	17K	4
16/03/2022	0,30%	0,10	33,60	33,50	33,49	33,60	34K	8
15/03/2022	-0,83%	-0,28	33,50	33,75	33,40	33,75	24K	6
14/03/2022	-0,94%	-0,32	33,78	34,85	33,78	34,85	20K	6
11/03/2022	-0,58%	-0,20	34,10	34,30	33,50	34,30	24K	7
10/03/2022	-1,97%	-0,69	34,30	34,84	34,13	34,99	87K	12
09/03/2022	-0,06%	-0,02	34,99	35,01	34,21	35,01	98K	12
08/03/2022	4,82%	1,61	35,01	33,39	33,39	35,01	129K	22
07/03/2022	-0,33%	-0,11	33,40	33,00	32,79	34,25	57K	17
04/03/2022	3,39%	1,10	33,51	32,80	31,65	33,51	122K	30
03/03/2022	-0,28%	-0,09	32,41	32,50	32,41	32,50	26K	7
02/03/2022	-1,49%	-0,49	32,50	32,98	32,50	33,20	62K	12
25/02/2022	3,19%	1,02	32,99	31,53	31,53	32,99	52K	14
24/02/2022	-2,23%	-0,73	31,97	31,99	31,09	32,00	67K	17
23/02/2022	0,80%	0,26	32,70	32,40	32,30	32,70	29K	9
22/02/2022	0,00%	0,00	32,44	31,75	31,75	32,77	39K	11
21/02/2022	1,72%	0,55	32,44	31,99	31,99	32,44	45K	8
18/02/2022	0,47%	0,15	31,89	31,85	31,67	31,90	48K	14
17/02/2022	0,76%	0,24	31,74	31,59	31,45	31,87	51K	15
16/02/2022	0,22%	0,07	31,50	31,01	31,01	31,58	60K	19
15/02/2022	0,26%	0,08	31,43	31,35	31,35	31,43	16K	4
14/02/2022	0,32%	0,10	31,35	31,45	31,35	31,45	16K	5
11/02/2022	0,03%	0,01	31,25	31,25	31,25	31,50	22K	5
10/02/2022	1,10%	0,34	31,24	30,76	30,75	31,50	59K	10
09/02/2022	0,72%	0,22	30,90	30,86	30,85	31,03	34K	10
08/02/2022	-1,64%	-0,51	30,68	30,80	30,68	30,80	22K	7
07/02/2022	2,23%	0,68	31,19	30,65	30,65	31,23	22K	5
04/02/2022	0,03%	0,01	30,51	30,50	30,50	30,51	15K	4
03/02/2022	0,00%	0,00	30,50	30,33	30,33	31,57	65K	20
02/02/2022	-0,29%	-0,09	30,50	31,12	30,50	31,12	25K	7
01/02/2022	-1,96%	-0,61	30,59	31,00	30,59	31,61	37K	12
31/01/2022	1,43%	0,44	31,20	31,15	31,15	31,21	90K	26
28/01/2022	-1,41%	-0,44	30,76	31,20	30,76	31,20	19K	6
27/01/2022	1,66%	0,51	31,20	30,98	30,98	31,80	56K	11
26/01/2022	1,76%	0,53	30,69	30,68	30,67	31,26	68K	17
25/01/2022	-1,28%	-0,39	30,16	30,68	30,16	30,68	9K	3
24/01/2022	2,17%	0,65	30,55	30,63	30,49	30,63	24K	7
21/01/2022	-1,16%	-0,35	29,90	30,23	29,90	30,25	12K	4
20/01/2022	1,17%	0,35	30,25	30,07	29,90	30,73	70K	17
19/01/2022	-0,37%	-0,11	29,90	30,25	29,90	30,25	9K	3
18/01/2022	-2,22%	-0,68	30,01	30,69	29,74	30,75	57K	17
17/01/2022	5,75%	1,67	30,69	29,32	29,32	30,69	72K	19
14/01/2022	-5,96%	-1,84	29,02	31,26	28,42	31,31	415K	125
13/01/2022	0,36%	0,11	30,86	31,14	30,86	31,14	16K	5
12/01/2022	-1,91%	-0,60	30,75	31,50	30,75	31,50	68K	16
11/01/2022	3,98%	1,20	31,35	30,01	30,01	32,00	263K	49
10/01/2022	-0,53%	-0,16	30,15	30,30	27,50	30,30	306K	63
07/01/2022	-1,11%	-0,34	30,31	30,29	30,29	31,00	30K	8
06/01/2022	0,03%	0,01	30,65	31,01	30,64	31,01	12K	4
05/01/2022	0,46%	0,14	30,64	30,64	30,64	31,01	15K	4
04/01/2022	-0,23%	-0,07	30,50	31,30	30,50	31,72	68K	19
03/01/2022	-0,10%	-0,03	30,57	30,31	30,23	30,57	33K	9
30/12/2021	-1,03%	-0,32	30,60	30,49	30,40	30,60	21K	6
29/12/2021	-1,43%	-0,45	30,92	31,00	30,92	31,30	34K	4
28/12/2021	4,53%	1,36	31,37	30,00	30,00	31,43	46K	11
27/12/2021	-1,28%	-0,39	30,01	30,23	29,83	30,26	54K	18
23/12/2021	-2,53%	-0,79	30,40	31,08	30,40	31,77	31K	10
22/12/2021	3,97%	1,19	31,19	30,23	30,23	31,22	25K	7
21/12/2021	-0,10%	-0,03	30,00	30,27	30,00	30,27	15K	5
20/12/2021	-2,82%	-0,87	30,03	30,97	30,03	30,98	61K	17
17/12/2021	3,00%	0,90	30,90	30,90	30,90	30,90	6K	1
16/12/2021	-3,13%	-0,97	30,00	31,00	30,00	31,00	24K	6
15/12/2021	3,23%	0,97	30,97	29,46	29,46	30,97	33K	10
14/12/2021	2,08%	0,61	30,00	29,41	29,41	30,00	24K	7
13/12/2021	2,05%	0,59	29,39	29,21	29,05	31,23	143K	33
10/12/2021	-2,41%	-0,71	28,80	30,00	28,36	30,22	425K	88
09/12/2021	-4,19%	-1,29	29,51	30,86	29,51	31,22	405K	76
08/12/2021	-3,02%	-0,96	30,80	31,73	30,80	31,73	122K	29
07/12/2021	0,00%	0,00	31,76	32,00	31,76	32,00	10K	3
06/12/2021	-0,59%	-0,19	31,76	31,94	31,50	32,88	128K	30
03/12/2021	2,27%	0,71	31,95	31,58	31,58	31,95	10K	3
02/12/2021	-2,68%	-0,86	31,24	32,10	30,80	32,10	175K	26
01/12/2021	2,92%	0,91	32,10	31,19	30,84	32,10	106K	25
30/11/2021	-0,35%	-0,11	31,19	31,32	31,19	33,36	80K	17
29/11/2021	-0,41%	-0,13	31,30	31,00	30,82	31,30	16K	5
26/11/2021	0,06%	0,02	31,43	31,00	31,00	31,43	44K	9
25/11/2021	-0,29%	-0,09	31,41	31,43	31,00	31,46	62K	14
24/11/2021	-0,03%	-0,01	31,50	32,42	31,50	32,42	29K	9
23/11/2021	-1,35%	-0,43	31,51	31,94	31,51	32,19	38K	9
22/11/2021	-3,94%	-1,31	31,94	33,61	31,71	33,61	95K	25
19/11/2021	5,19%	1,64	33,25	31,61	31,61	33,60	49K	9
18/11/2021	1,31%	0,41	31,61	31,83	31,00	32,00	47K	14
17/11/2021	0,00%	0,00	31,20	31,22	31,01	31,34	31K	8
16/11/2021	-0,03%	-0,01	31,20	31,60	31,20	31,60	66K	12
12/11/2021	-7,28%	-2,45	31,21	33,65	31,21	34,06	69K	20
11/11/2021	11,42%	3,45	33,66	30,21	29,51	33,66	799K	130
10/11/2021	-0,26%	-0,08	30,21	30,11	27,20	30,21	2M	464
09/11/2021	0,36%	0,11	30,29	30,68	30,29	30,69	12K	4
08/11/2021	1,11%	0,33	30,18	30,21	29,82	30,74	51K	16
05/11/2021	-3,52%	-1,09	29,85	30,81	29,85	30,81	82K	22
04/11/2021	-6,10%	-2,01	30,94	31,00	30,94	32,95	83K	22
03/11/2021	-	-	32,95	32,68	32,20	32,95	36K	11

Date,Open,High,Low,Close,Volume
19-May-22,30.65,33.60,30.64,31.09,95283
18-May-22,30.60,31.20,30.23,31.20,15423
17-May-22,31.06,31.93,30.50,30.61,52999
16-May-22,31.89,33.90,31.06,31.06,113113
13-May-22,31.01,31.89,31.01,31.89,15783
11-May-22,30.52,30.99,30.42,30.99,42942
10-May-22,31.99,31.99,30.83,30.83,28147
09-May-22,31.35,31.50,30.99,31.50,62498
06-May-22,32.55,33.24,31.90,31.90,86844
05-May-22,32.98,33.00,32.79,32.89,39530
04-May-22,33.81,34.18,32.05,32.05,33208
03-May-22,34.22,34.22,33.61,34.22,78496
02-May-22,33.43,34.03,33.43,33.78,37064
29-Apr-22,34.27,34.27,33.78,33.78,10184
28-Apr-22,34.29,34.30,34.28,34.28,48000
27-Apr-22,34.29,34.30,34.29,34.30,17149
26-Apr-22,34.40,34.40,34.40,34.40,3440
25-Apr-22,34.47,34.47,33.98,33.98,41042
22-Apr-22,33.90,33.90,33.90,33.90,27120
20-Apr-22,34.17,34.17,34.17,34.17,3417
19-Apr-22,33.50,34.00,33.17,34.00,26869
18-Apr-22,34.42,34.43,33.50,34.00,74835
14-Apr-22,34.14,34.20,33.90,33.90,47714
13-Apr-22,34.32,34.60,33.95,34.15,37676
12-Apr-22,34.94,34.94,34.94,34.94,6988
11-Apr-22,34.87,34.95,34.70,34.95,20921
08-Apr-22,34.94,34.95,34.06,34.94,59217
07-Apr-22,34.65,34.95,34.35,34.95,13867
06-Apr-22,34.59,34.88,34.06,34.86,31175
05-Apr-22,35.00,35.00,34.58,34.58,31407
04-Apr-22,34.25,34.80,34.25,34.25,54855
01-Apr-22,34.99,35.69,34.25,34.25,103309
31-Mar-22,35.05,35.05,34.30,34.30,31463
30-Mar-22,35.07,35.07,35.05,35.05,10517
29-Mar-22,34.06,35.51,34.06,35.07,38180
28-Mar-22,34.80,35.00,34.80,35.00,55838
25-Mar-22,35.63,35.63,34.16,34.50,131555
24-Mar-22,34.01,35.65,34.01,35.63,38839
23-Mar-22,33.85,35.65,33.85,35.65,80416
22-Mar-22,33.79,33.85,33.79,33.85,20292
21-Mar-22,33.80,33.80,33.41,33.80,20241
18-Mar-22,33.48,33.81,33.48,33.81,10110
17-Mar-22,34.46,34.46,33.60,33.60,16887
16-Mar-22,33.50,33.60,33.49,33.60,33579
15-Mar-22,33.75,33.75,33.40,33.50,23515
14-Mar-22,34.85,34.85,33.78,33.78,20441
11-Mar-22,34.30,34.30,33.50,34.10,23785
10-Mar-22,34.84,34.99,34.13,34.30,87001
09-Mar-22,35.01,35.01,34.21,34.99,97792
08-Mar-22,33.39,35.01,33.39,35.01,129484
07-Mar-22,33.00,34.25,32.79,33.40,56872
04-Mar-22,32.80,33.51,31.65,33.51,122400
03-Mar-22,32.50,32.50,32.41,32.41,25972
02-Mar-22,32.98,33.20,32.50,32.50,62197
25-Feb-22,31.53,32.99,31.53,32.99,51769
24-Feb-22,31.99,32.00,31.09,31.97,66531
23-Feb-22,32.40,32.70,32.30,32.70,29237
22-Feb-22,31.75,32.77,31.75,32.44,38783
21-Feb-22,31.99,32.44,31.99,32.44,44882
18-Feb-22,31.85,31.90,31.67,31.89,47743
17-Feb-22,31.59,31.87,31.45,31.74,50599
16-Feb-22,31.01,31.58,31.01,31.50,59508
15-Feb-22,31.35,31.43,31.35,31.43,15683
14-Feb-22,31.45,31.45,31.35,31.35,15705
11-Feb-22,31.25,31.50,31.25,31.25,21983
10-Feb-22,30.76,31.50,30.75,31.24,58927
09-Feb-22,30.86,31.03,30.85,30.90,33998
08-Feb-22,30.80,30.80,30.68,30.68,21509
07-Feb-22,30.65,31.23,30.65,31.19,21613
04-Feb-22,30.50,30.51,30.50,30.51,15251
03-Feb-22,30.33,31.57,30.33,30.50,65331
02-Feb-22,31.12,31.12,30.50,30.50,24532
01-Feb-22,31.00,31.61,30.59,30.59,37182
31-Jan-22,31.15,31.21,31.15,31.20,90391
28-Jan-22,31.20,31.20,30.76,30.76,18590
27-Jan-22,30.98,31.80,30.98,31.20,56435
26-Jan-22,30.68,31.26,30.67,30.69,67880
25-Jan-22,30.68,30.68,30.16,30.16,9151
24-Jan-22,30.63,30.63,30.49,30.55,24465
21-Jan-22,30.23,30.25,29.90,29.90,12063
20-Jan-22,30.07,30.73,29.90,30.25,69601
19-Jan-22,30.25,30.25,29.90,29.90,9040
18-Jan-22,30.69,30.75,29.74,30.01,57101
17-Jan-22,29.32,30.69,29.32,30.69,72025
14-Jan-22,31.26,31.31,28.42,29.02,415010
13-Jan-22,31.14,31.14,30.86,30.86,15522
12-Jan-22,31.50,31.50,30.75,30.75,67763
11-Jan-22,30.01,32.00,30.01,31.35,263350
10-Jan-22,30.30,30.30,27.50,30.15,305672
07-Jan-22,30.29,31.00,30.29,30.31,30443
06-Jan-22,31.01,31.01,30.64,30.65,12331
05-Jan-22,30.64,31.01,30.64,30.64,15358
04-Jan-22,31.30,31.72,30.50,30.50,68185
03-Jan-22,30.31,30.57,30.23,30.57,33333
30-Dec-21,30.49,30.60,30.40,30.60,21329
29-Dec-21,31.00,31.30,30.92,30.92,34330
28-Dec-21,30.00,31.43,30.00,31.37,45947
27-Dec-21,30.23,30.26,29.83,30.01,54076
23-Dec-21,31.08,31.77,30.40,30.40,30938
22-Dec-21,30.23,31.22,30.23,31.19,24742
21-Dec-21,30.27,30.27,30.00,30.00,15086
20-Dec-21,30.97,30.98,30.03,30.03,61386
17-Dec-21,30.90,30.90,30.90,30.90,6180
16-Dec-21,31.00,31.00,30.00,30.00,24199
15-Dec-21,29.46,30.97,29.46,30.97,33407
14-Dec-21,29.41,30.00,29.41,30.00,23822
13-Dec-21,29.21,31.23,29.05,29.39,142942
10-Dec-21,30.00,30.22,28.36,28.80,425121
09-Dec-21,30.86,31.22,29.51,29.51,405249
08-Dec-21,31.73,31.73,30.80,30.80,122278
07-Dec-21,32.00,32.00,31.76,31.76,9576
06-Dec-21,31.94,32.88,31.50,31.76,127889
03-Dec-21,31.58,31.95,31.58,31.95,9518
02-Dec-21,32.10,32.10,30.80,31.24,174703
01-Dec-21,31.19,32.10,30.84,32.10,106097
30-Nov-21,31.32,33.36,31.19,31.19,79786
29-Nov-21,31.00,31.30,30.82,31.30,15522
26-Nov-21,31.00,31.43,31.00,31.43,43503
25-Nov-21,31.43,31.46,31.00,31.41,62330
24-Nov-21,32.42,32.42,31.50,31.50,28634
23-Nov-21,31.94,32.19,31.51,31.51,38244
22-Nov-21,33.61,33.61,31.71,31.94,94793
19-Nov-21,31.61,33.60,31.61,33.25,48687
18-Nov-21,31.83,32.00,31.00,31.61,47164
17-Nov-21,31.22,31.34,31.01,31.20,31163
16-Nov-21,31.60,31.60,31.20,31.20,65862
12-Nov-21,33.65,34.06,31.21,31.21,68804
11-Nov-21,30.21,33.66,29.51,33.66,798671
10-Nov-21,30.11,30.21,27.20,30.21,1588333
09-Nov-21,30.68,30.69,30.29,30.29,12198
08-Nov-21,30.21,30.74,29.82,30.18,51237
05-Nov-21,30.81,30.81,29.85,29.85,82074
04-Nov-21,31.00,32.95,30.94,30.94,82515
03-Nov-21,32.68,32.95,32.20,32.95,35701

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TRPL3

cotações, gráficos e mais...