Cotação atual, histórico e gráfico do papel: TRPL4

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 TRPL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-1,68%	-0,43	25,21	25,65	25,14	25,68	30M	5.495
08/04/2021	0,83%	0,21	25,64	25,45	25,36	25,77	34M	5.006
07/04/2021	0,12%	0,03	25,43	25,45	25,33	25,82	45M	7.784
06/04/2021	-0,31%	-0,08	25,40	25,48	25,17	25,53	26M	4.745
05/04/2021	0,59%	0,15	25,48	25,46	25,37	25,70	25M	5.126
01/04/2021	0,00%	0,00	25,33	25,49	25,15	25,74	36M	6.898
31/03/2021	-3,69%	-0,97	25,33	25,38	25,01	25,53	67M	9.081
30/03/2021	0,11%	0,03	26,30	26,10	25,92	26,34	58M	7.183
29/03/2021	2,66%	0,68	26,27	26,18	25,86	26,46	99M	14.858
26/03/2021	4,32%	1,06	25,59	24,95	24,80	25,64	58M	8.313
25/03/2021	1,49%	0,36	24,53	24,19	23,79	24,65	53M	6.858

24/03/2021	-2,62%	-0,65	24,17	24,99	24,09	24,99	45M	8.054
23/03/2021	0,28%	0,07	24,82	24,69	24,62	25,04	20M	3.521
22/03/2021	-0,56%	-0,14	24,75	24,85	24,40	25,08	38M	6.055
19/03/2021	-0,44%	-0,11	24,89	25,01	24,89	25,28	134M	6.910
18/03/2021	-0,32%	-0,08	25,00	25,12	24,91	25,26	29M	4.762
17/03/2021	-0,48%	-0,12	25,08	25,19	24,89	25,21	47M	7.541
16/03/2021	1,53%	0,38	25,20	24,89	24,85	25,35	51M	7.555
15/03/2021	2,99%	0,72	24,82	24,15	24,14	24,93	49M	8.174
12/03/2021	0,08%	0,02	24,10	24,08	23,93	24,28	26M	4.303
11/03/2021	-0,17%	-0,04	24,08	24,18	23,98	24,53	30M	4.676
10/03/2021	-0,86%	-0,21	24,12	24,33	23,72	24,37	55M	9.999
09/03/2021	2,57%	0,61	24,33	23,72	23,69	24,41	52M	13.517
08/03/2021	-3,26%	-0,80	23,72	24,43	23,65	24,52	30M	5.764
05/03/2021	-0,12%	-0,03	24,52	24,64	24,10	24,64	40M	5.906
04/03/2021	2,98%	0,71	24,55	23,96	23,87	24,70	56M	8.054
03/03/2021	0,51%	0,12	23,84	23,68	23,18	23,94	57M	10.358
02/03/2021	0,85%	0,20	23,72	23,39	22,96	23,72	48M	7.757
01/03/2021	-1,59%	-0,38	23,52	24,13	23,50	24,31	43M	8.219
26/02/2021	-7,44%	-1,92	23,90	25,50	23,83	25,54	101M	14.732
25/02/2021	-1,41%	-0,37	25,82	26,36	25,71	26,43	104M	13.238
24/02/2021	2,11%	0,54	26,19	26,03	25,80	26,45	90M	11.749
23/02/2021	6,12%	1,48	25,65	25,26	25,06	26,05	115M	16.675
22/02/2021	-3,28%	-0,82	24,17	24,32	24,01	24,56	49M	8.861
19/02/2021	-0,04%	-0,01	24,99	25,00	24,87	25,23	25M	4.995
18/02/2021	0,60%	0,15	25,00	24,86	24,78	25,15	33M	5.929
17/02/2021	-1,58%	-0,40	24,85	25,25	24,74	25,32	33M	7.491
12/02/2021	-0,39%	-0,10	25,25	25,40	25,11	25,43	32M	6.382
11/02/2021	-0,74%	-0,19	25,35	25,70	25,30	25,78	23M	3.912
10/02/2021	-0,89%	-0,23	25,54	25,71	25,38	25,80	36M	7.518
09/02/2021	-0,77%	-0,20	25,77	25,96	25,71	25,97	21M	4.226
08/02/2021	-0,38%	-0,10	25,97	26,08	25,79	26,23	24M	4.481
05/02/2021	0,15%	0,04	26,07	26,28	25,91	26,29	35M	6.893
04/02/2021	-1,81%	-0,48	26,03	26,60	26,03	26,77	85M	8.524
03/02/2021	0,65%	0,17	26,51	26,49	26,49	27,00	35M	5.901
02/02/2021	-1,20%	-0,32	26,34	26,77	26,28	27,16	45M	5.352
01/02/2021	1,18%	0,31	26,66	26,63	26,26	26,77	42M	7.597
29/01/2021	-2,15%	-0,58	26,35	26,92	26,26	26,97	50M	6.742
28/01/2021	-0,33%	-0,09	26,93	26,99	26,86	27,20	46M	3.709
27/01/2021	0,37%	0,10	27,02	27,00	26,87	27,25	39M	4.832
26/01/2021	-0,66%	-0,18	26,92	27,02	26,80	27,34	58M	5.971
22/01/2021	-0,77%	-0,21	27,10	27,06	26,80	27,24	47M	5.666
21/01/2021	-0,80%	-0,22	27,31	27,55	27,06	27,59	23M	4.089
20/01/2021	-1,57%	-0,44	27,53	28,06	27,47	28,12	31M	5.180
19/01/2021	-0,36%	-0,10	27,97	28,17	27,71	28,17	20M	3.686
18/01/2021	-0,21%	-0,06	28,07	28,21	27,86	28,31	15M	2.235
15/01/2021	-0,39%	-0,11	28,13	28,15	28,01	28,39	23M	3.785
14/01/2021	-0,07%	-0,02	28,24	28,29	28,08	28,64	41M	6.773
13/01/2021	0,21%	0,06	28,26	28,06	27,98	28,32	37M	5.590
12/01/2021	2,58%	0,71	28,20	27,58	27,39	28,24	41M	6.294
11/01/2021	-1,75%	-0,49	27,49	27,86	27,28	28,16	24M	4.076
08/01/2021	3,98%	1,07	27,98	27,03	26,97	28,07	39M	6.196
07/01/2021	-1,50%	-0,41	26,91	27,44	26,73	27,46	33M	6.185
06/01/2021	-0,87%	-0,24	27,32	27,53	27,14	27,58	28M	5.111
05/01/2021	-0,65%	-0,18	27,56	27,74	27,25	27,78	30M	6.051
04/01/2021	-0,25%	-0,07	27,74	27,90	27,41	28,25	68M	9.860
30/12/2020	-1,97%	-0,56	27,81	28,36	27,81	28,36	70M	4.558
29/12/2020	1,36%	0,38	28,37	28,12	27,95	28,37	19M	3.041
28/12/2020	0,68%	0,19	27,99	27,97	27,78	28,36	34M	7.272
23/12/2020	0,94%	0,26	27,80	27,62	27,47	27,86	21M	3.709
22/12/2020	0,29%	0,08	27,54	27,64	27,34	27,73	25M	2.728
21/12/2020	-1,01%	-0,28	27,46	27,45	26,90	27,77	35M	5.985
18/12/2020	-0,43%	-0,12	27,74	27,95	27,54	28,09	37M	5.997
17/12/2020	-3,47%	-1,00	27,86	28,13	27,78	28,31	42M	4.665
16/12/2020	0,10%	0,03	28,86	28,98	28,56	29,07	43M	5.851
15/12/2020	-0,07%	-0,02	28,83	28,90	28,53	28,99	34M	4.914
14/12/2020	0,84%	0,24	28,85	29,00	28,82	29,35	38M	4.842
11/12/2020	1,89%	0,53	28,61	28,18	28,06	28,87	35M	6.327
10/12/2020	1,59%	0,44	28,08	27,64	27,40	28,24	51M	8.577
09/12/2020	0,07%	0,02	27,64	27,74	27,40	27,84	32M	4.403
08/12/2020	-0,65%	-0,18	27,62	27,80	27,46	28,03	29M	4.869
07/12/2020	3,00%	0,81	27,80	26,91	26,89	27,89	43M	6.170
04/12/2020	0,19%	0,05	26,99	26,99	26,75	27,04	23M	4.031
03/12/2020	1,28%	0,34	26,94	26,78	26,70	27,24	31M	5.098
02/12/2020	-1,44%	-0,39	26,60	26,91	26,58	27,19	42M	5.048
01/12/2020	-0,77%	-0,21	26,99	27,46	26,77	27,47	56M	7.998
30/11/2020	0,07%	0,02	27,20	27,18	27,09	27,39	38M	6.270
27/11/2020	0,52%	0,14	27,18	27,09	26,92	27,24	23M	2.951
26/11/2020	0,48%	0,13	27,04	26,91	26,80	27,14	16M	2.305
25/11/2020	0,98%	0,26	26,91	26,51	26,51	27,17	50M	8.546
24/11/2020	0,83%	0,22	26,65	26,41	26,27	26,74	29M	4.002
23/11/2020	0,42%	0,11	26,43	26,39	26,02	26,49	30M	4.667
20/11/2020	-0,45%	-0,12	26,32	26,41	26,16	26,57	47M	4.897
19/11/2020	0,49%	0,13	26,44	26,34	26,33	26,58	28M	3.955
18/11/2020	-0,90%	-0,24	26,31	26,55	26,28	26,87	53M	6.361
17/11/2020	-0,19%	-0,05	26,55	26,50	26,11	26,72	42M	7.575
16/11/2020	1,41%	0,37	26,60	26,36	26,24	26,68	31M	5.769
13/11/2020	1,27%	0,33	26,23	26,03	25,84	26,39	36M	5.785
12/11/2020	-0,46%	-0,12	25,90	26,06	25,67	26,78	99M	13.562
11/11/2020	-0,46%	-0,12	26,02	26,11	25,82	26,20	60M	7.352
10/11/2020	0,85%	0,22	26,14	25,98	25,62	26,18	49M	7.694
09/11/2020	1,77%	0,45	25,92	25,91	25,71	26,25	72M	12.454
06/11/2020	1,76%	0,44	25,47	24,99	24,86	25,66	64M	10.229
05/11/2020	-0,48%	-0,12	25,03	24,66	24,63	25,33	72M	10.004
04/11/2020	3,20%	0,78	25,15	24,54	24,42	25,33	67M	9.951
03/11/2020	3,66%	0,86	24,37	23,76	23,71	24,68	102M	17.464
30/10/2020	-0,55%	-0,13	23,51	23,81	23,36	23,93	83M	10.183
29/10/2020	-0,21%	-0,05	23,64	23,74	23,36	24,10	70M	9.469
28/10/2020	-0,29%	-0,07	23,69	23,36	23,08	24,06	98M	14.935
27/10/2020	2,95%	0,68	23,76	23,30	23,21	24,17	88M	12.182
26/10/2020	0,79%	0,18	23,08	22,90	22,86	23,42	29M	5.742
23/10/2020	0,04%	0,01	22,90	22,91	22,86	23,09	15M	3.297
22/10/2020	1,28%	0,29	22,89	22,57	22,55	23,09	37M	6.369
21/10/2020	-0,57%	-0,13	22,60	22,69	22,49	22,73	29M	6.881
20/10/2020	2,39%	0,53	22,73	22,27	22,17	22,78	67M	9.754
19/10/2020	0,05%	0,01	22,20	22,24	22,08	22,29	17M	3.482
16/10/2020	0,36%	0,08	22,19	22,11	22,10	22,37	17M	3.492
15/10/2020	-0,41%	-0,09	22,11	22,00	21,96	22,25	19M	4.095
14/10/2020	1,69%	0,37	22,20	21,86	21,80	22,32	23M	4.300
13/10/2020	1,63%	0,35	21,83	21,65	21,56	21,96	21M	3.861
09/10/2020	-1,56%	-0,34	21,48	21,71	21,47	21,94	42M	6.836
08/10/2020	1,02%	0,22	21,82	21,62	21,60	22,03	27M	4.998
07/10/2020	-0,09%	-0,02	21,60	21,67	21,31	21,76	52M	10.583
06/10/2020	-0,46%	-0,10	21,62	21,90	21,57	21,96	43M	12.729
05/10/2020	0,32%	0,07	21,72	21,80	21,47	21,99	31M	8.219
02/10/2020	-1,55%	-0,34	21,65	22,04	21,60	22,06	38M	7.244
01/10/2020	0,92%	0,20	21,99	21,83	21,56	21,99	30M	5.591
30/09/2020	0,69%	0,15	21,79	21,74	21,42	21,80	39M	9.702
29/09/2020	-0,51%	-0,11	21,64	21,80	21,52	21,81	34M	7.447
28/09/2020	-1,27%	-0,28	21,75	22,20	21,49	22,25	29M	5.633
25/09/2020	-1,48%	-0,33	22,03	22,29	22,00	22,29	22M	5.724
24/09/2020	2,38%	0,52	22,36	21,90	21,85	22,41	49M	9.002
23/09/2020	0,18%	0,04	21,84	21,84	21,81	22,20	35M	5.278
22/09/2020	-	-	21,80	21,66	21,62	21,96	37M	7.869

Date,Open,High,Low,Close,Volume
09-Apr-21,25.65,25.68,25.14,25.21,29763531
08-Apr-21,25.45,25.77,25.36,25.64,34328072
07-Apr-21,25.45,25.82,25.33,25.43,45324867
06-Apr-21,25.48,25.53,25.17,25.40,26281625
05-Apr-21,25.46,25.70,25.37,25.48,25141549
01-Apr-21,25.49,25.74,25.15,25.33,35520634
31-Mar-21,25.38,25.53,25.01,25.33,66837271
30-Mar-21,26.10,26.34,25.92,26.30,57739261
29-Mar-21,26.18,26.46,25.86,26.27,99111613
26-Mar-21,24.95,25.64,24.80,25.59,57971375
25-Mar-21,24.19,24.65,23.79,24.53,52566862
24-Mar-21,24.99,24.99,24.09,24.17,45249232
23-Mar-21,24.69,25.04,24.62,24.82,20445732
22-Mar-21,24.85,25.08,24.40,24.75,37713354
19-Mar-21,25.01,25.28,24.89,24.89,134283653
18-Mar-21,25.12,25.26,24.91,25.00,29128752
17-Mar-21,25.19,25.21,24.89,25.08,47039218
16-Mar-21,24.89,25.35,24.85,25.20,50777373
15-Mar-21,24.15,24.93,24.14,24.82,49313604
12-Mar-21,24.08,24.28,23.93,24.10,26499536
11-Mar-21,24.18,24.53,23.98,24.08,29932399
10-Mar-21,24.33,24.37,23.72,24.12,55149944
09-Mar-21,23.72,24.41,23.69,24.33,51830539
08-Mar-21,24.43,24.52,23.65,23.72,30388428
05-Mar-21,24.64,24.64,24.10,24.52,39584016
04-Mar-21,23.96,24.70,23.87,24.55,56410233
03-Mar-21,23.68,23.94,23.18,23.84,56964266
02-Mar-21,23.39,23.72,22.96,23.72,47520404
01-Mar-21,24.13,24.31,23.50,23.52,43205006
26-Feb-21,25.50,25.54,23.83,23.90,101074082
25-Feb-21,26.36,26.43,25.71,25.82,103858197
24-Feb-21,26.03,26.45,25.80,26.19,90346753
23-Feb-21,25.26,26.05,25.06,25.65,114558331
22-Feb-21,24.32,24.56,24.01,24.17,49194679
19-Feb-21,25.00,25.23,24.87,24.99,25457884
18-Feb-21,24.86,25.15,24.78,25.00,33039108
17-Feb-21,25.25,25.32,24.74,24.85,32838057
12-Feb-21,25.40,25.43,25.11,25.25,32358692
11-Feb-21,25.70,25.78,25.30,25.35,23275333
10-Feb-21,25.71,25.80,25.38,25.54,35998074
09-Feb-21,25.96,25.97,25.71,25.77,21310040
08-Feb-21,26.08,26.23,25.79,25.97,23894264
05-Feb-21,26.28,26.29,25.91,26.07,35218740
04-Feb-21,26.60,26.77,26.03,26.03,85204243
03-Feb-21,26.49,27.00,26.49,26.51,34588342
02-Feb-21,26.77,27.16,26.28,26.34,44912439
01-Feb-21,26.63,26.77,26.26,26.66,42093545
29-Jan-21,26.92,26.97,26.26,26.35,49958372
28-Jan-21,26.99,27.20,26.86,26.93,46285551
27-Jan-21,27.00,27.25,26.87,27.02,38729605
26-Jan-21,27.02,27.34,26.80,26.92,57924758
22-Jan-21,27.06,27.24,26.80,27.10,47374025
21-Jan-21,27.55,27.59,27.06,27.31,23298040
20-Jan-21,28.06,28.12,27.47,27.53,30686580
19-Jan-21,28.17,28.17,27.71,27.97,19790544
18-Jan-21,28.21,28.31,27.86,28.07,15487333
15-Jan-21,28.15,28.39,28.01,28.13,22606133
14-Jan-21,28.29,28.64,28.08,28.24,41410571
13-Jan-21,28.06,28.32,27.98,28.26,36620766
12-Jan-21,27.58,28.24,27.39,28.20,40706843
11-Jan-21,27.86,28.16,27.28,27.49,24086870
08-Jan-21,27.03,28.07,26.97,27.98,39311410
07-Jan-21,27.44,27.46,26.73,26.91,33421064
06-Jan-21,27.53,27.58,27.14,27.32,28067331
05-Jan-21,27.74,27.78,27.25,27.56,30478276
04-Jan-21,27.90,28.25,27.41,27.74,67963466
30-Dec-20,28.36,28.36,27.81,27.81,69511716
29-Dec-20,28.12,28.37,27.95,28.37,19059203
28-Dec-20,27.97,28.36,27.78,27.99,33581843
23-Dec-20,27.62,27.86,27.47,27.80,20846790
22-Dec-20,27.64,27.73,27.34,27.54,25345044
21-Dec-20,27.45,27.77,26.90,27.46,35430833
18-Dec-20,27.95,28.09,27.54,27.74,37142898
17-Dec-20,28.13,28.31,27.78,27.86,42197815
16-Dec-20,28.98,29.07,28.56,28.86,42591164
15-Dec-20,28.90,28.99,28.53,28.83,34285992
14-Dec-20,29.00,29.35,28.82,28.85,37870732
11-Dec-20,28.18,28.87,28.06,28.61,34582849
10-Dec-20,27.64,28.24,27.40,28.08,51178178
09-Dec-20,27.74,27.84,27.40,27.64,31547246
08-Dec-20,27.80,28.03,27.46,27.62,28618400
07-Dec-20,26.91,27.89,26.89,27.80,43405888
04-Dec-20,26.99,27.04,26.75,26.99,23350158
03-Dec-20,26.78,27.24,26.70,26.94,30696915
02-Dec-20,26.91,27.19,26.58,26.60,41611977
01-Dec-20,27.46,27.47,26.77,26.99,55869851
30-Nov-20,27.18,27.39,27.09,27.20,38090928
27-Nov-20,27.09,27.24,26.92,27.18,22542024
26-Nov-20,26.91,27.14,26.80,27.04,16327350
25-Nov-20,26.51,27.17,26.51,26.91,49824816
24-Nov-20,26.41,26.74,26.27,26.65,28561371
23-Nov-20,26.39,26.49,26.02,26.43,29669715
20-Nov-20,26.41,26.57,26.16,26.32,46801913
19-Nov-20,26.34,26.58,26.33,26.44,28138534
18-Nov-20,26.55,26.87,26.28,26.31,52665986
17-Nov-20,26.50,26.72,26.11,26.55,42386084
16-Nov-20,26.36,26.68,26.24,26.60,30806316
13-Nov-20,26.03,26.39,25.84,26.23,35994622
12-Nov-20,26.06,26.78,25.67,25.90,99334676
11-Nov-20,26.11,26.20,25.82,26.02,59632037
10-Nov-20,25.98,26.18,25.62,26.14,49187425
09-Nov-20,25.91,26.25,25.71,25.92,72447516
06-Nov-20,24.99,25.66,24.86,25.47,64001364
05-Nov-20,24.66,25.33,24.63,25.03,71712223
04-Nov-20,24.54,25.33,24.42,25.15,67123319
03-Nov-20,23.76,24.68,23.71,24.37,101646859
30-Oct-20,23.81,23.93,23.36,23.51,83409521
29-Oct-20,23.74,24.10,23.36,23.64,70195546
28-Oct-20,23.36,24.06,23.08,23.69,98358367
27-Oct-20,23.30,24.17,23.21,23.76,88466746
26-Oct-20,22.90,23.42,22.86,23.08,28584278
23-Oct-20,22.91,23.09,22.86,22.90,14964006
22-Oct-20,22.57,23.09,22.55,22.89,36787507
21-Oct-20,22.69,22.73,22.49,22.60,28827136
20-Oct-20,22.27,22.78,22.17,22.73,66931030
19-Oct-20,22.24,22.29,22.08,22.20,17123919
16-Oct-20,22.11,22.37,22.10,22.19,16600250
15-Oct-20,22.00,22.25,21.96,22.11,19315307
14-Oct-20,21.86,22.32,21.80,22.20,23124835
13-Oct-20,21.65,21.96,21.56,21.83,21297925
09-Oct-20,21.71,21.94,21.47,21.48,42373803
08-Oct-20,21.62,22.03,21.60,21.82,27331108
07-Oct-20,21.67,21.76,21.31,21.60,52119737
06-Oct-20,21.90,21.96,21.57,21.62,43219867
05-Oct-20,21.80,21.99,21.47,21.72,30807522
02-Oct-20,22.04,22.06,21.60,21.65,37502889
01-Oct-20,21.83,21.99,21.56,21.99,30138164
30-Sep-20,21.74,21.80,21.42,21.79,39134589
29-Sep-20,21.80,21.81,21.52,21.64,33690340
28-Sep-20,22.20,22.25,21.49,21.75,28680247
25-Sep-20,22.29,22.29,22.00,22.03,22085393
24-Sep-20,21.90,22.41,21.85,22.36,49088597
23-Sep-20,21.84,22.20,21.81,21.84,34832315
22-Sep-20,21.66,21.96,21.62,21.80,36959488

*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
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: TRPL4

cotações, gráficos e mais...