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
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	0,79%	0,17	21,80	21,66	21,62	21,96	37M	7.869
21/09/2020	1,50%	0,32	21,63	21,03	20,90	21,81	44M	9.306
18/09/2020	0,66%	0,14	21,31	21,22	21,17	21,39	36M	9.048
17/09/2020	0,24%	0,05	21,17	21,08	21,06	21,31	18M	4.904
16/09/2020	0,09%	0,02	21,12	21,17	21,10	21,34	25M	6.139
15/09/2020	0,00%	0,00	21,10	21,18	21,05	21,22	16M	2.999
14/09/2020	0,19%	0,04	21,10	21,09	20,87	21,18	27M	5.890
11/09/2020	-0,89%	-0,19	21,06	21,26	20,73	21,30	33M	6.838
10/09/2020	-1,62%	-0,35	21,25	21,60	21,21	21,64	30M	5.311
09/09/2020	0,61%	0,13	21,60	21,53	21,48	21,76	31M	5.245
08/09/2020	0,80%	0,17	21,47	21,24	21,12	21,55	31M	5.193
04/09/2020	0,19%	0,04	21,30	21,39	20,87	21,39	80M	12.206
03/09/2020	-0,89%	-0,19	21,26	21,45	21,20	21,63	40M	6.602
02/09/2020	0,70%	0,15	21,45	21,34	21,11	21,49	42M	7.046
01/09/2020	-0,61%	-0,13	21,30	21,54	21,21	21,58	48M	9.591
31/08/2020	-0,56%	-0,12	21,43	21,60	21,35	21,61	28M	4.473
28/08/2020	1,27%	0,27	21,55	21,31	21,20	21,61	36M	7.993
27/08/2020	-1,53%	-0,33	21,28	21,62	21,18	21,69	40M	9.689
26/08/2020	-0,73%	-0,16	21,61	21,80	21,41	21,88	39M	7.439
25/08/2020	-0,50%	-0,11	21,77	21,92	21,70	21,94	36M	5.897
24/08/2020	0,41%	0,09	21,88	21,95	21,73	21,98	30M	4.298
21/08/2020	-0,64%	-0,14	21,79	21,98	21,69	21,98	28M	5.451
20/08/2020	-0,72%	-0,16	21,93	21,92	21,60	22,00	39M	7.511
19/08/2020	-0,05%	-0,01	22,09	22,05	21,86	22,14	53M	8.429
18/08/2020	0,41%	0,09	22,10	22,15	21,94	22,16	38M	5.764
17/08/2020	-0,14%	-0,03	22,01	22,04	21,70	22,18	47M	8.005
14/08/2020	0,09%	0,02	22,04	22,13	21,78	22,13	34M	6.799
13/08/2020	0,14%	0,03	22,02	22,01	21,87	22,31	57M	11.444
12/08/2020	-0,23%	-0,05	21,99	22,14	21,64	22,14	46M	8.988
11/08/2020	-0,09%	-0,02	22,04	22,20	21,97	22,23	27M	4.846
10/08/2020	-0,54%	-0,12	22,06	22,24	21,96	22,25	20M	4.075
07/08/2020	-0,36%	-0,08	22,18	22,23	22,07	22,32	27M	4.237
06/08/2020	1,92%	0,42	22,26	21,92	21,77	22,47	37M	7.512
05/08/2020	-0,36%	-0,08	21,84	22,23	21,76	22,23	34M	6.168
04/08/2020	-1,88%	-0,42	21,92	22,28	21,83	22,48	41M	7.902
03/08/2020	-0,89%	-0,20	22,34	22,65	22,12	22,74	42M	9.060
31/07/2020	3,58%	0,78	22,54	22,25	22,25	22,80	71M	9.011
30/07/2020	1,40%	0,30	21,76	21,39	21,35	21,78	26M	3.224
29/07/2020	-0,23%	-0,05	21,46	21,61	21,40	21,64	18M	3.120
28/07/2020	-1,15%	-0,25	21,51	21,77	21,51	21,86	26M	4.233
27/07/2020	1,92%	0,41	21,76	21,61	21,49	21,94	33M	5.949
24/07/2020	0,52%	0,11	21,35	21,23	20,95	21,51	25M	4.426
23/07/2020	-1,21%	-0,26	21,24	21,48	21,24	21,60	18M	3.416
22/07/2020	0,47%	0,10	21,50	21,40	21,34	21,72	25M	4.677
21/07/2020	0,47%	0,10	21,40	21,22	21,19	21,68	33M	5.446
20/07/2020	1,87%	0,39	21,30	20,91	20,91	21,30	36M	5.788
17/07/2020	-0,76%	-0,16	20,91	21,10	20,80	21,27	78M	11.957
16/07/2020	0,00%	0,00	21,07	21,03	20,98	21,37	60M	8.388
15/07/2020	1,06%	0,22	21,07	21,00	20,80	21,18	40M	5.304
14/07/2020	0,63%	0,13	20,85	20,82	20,71	20,95	19M	3.650
13/07/2020	-1,10%	-0,23	20,72	20,97	20,72	21,08	49M	4.921
10/07/2020	0,24%	0,05	20,95	20,90	20,77	20,95	16M	3.149
09/07/2020	-1,37%	-0,29	20,90	21,27	20,72	21,29	44M	8.854
08/07/2020	-	-	21,19	21,14	20,80	21,35	48M	9.425

Date,Open,High,Low,Close,Volume
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
21-Sep-20,21.03,21.81,20.90,21.63,44051956
18-Sep-20,21.22,21.39,21.17,21.31,35826394
17-Sep-20,21.08,21.31,21.06,21.17,18126800
16-Sep-20,21.17,21.34,21.10,21.12,24931552
15-Sep-20,21.18,21.22,21.05,21.10,16276800
14-Sep-20,21.09,21.18,20.87,21.10,27446344
11-Sep-20,21.26,21.30,20.73,21.06,32970818
10-Sep-20,21.60,21.64,21.21,21.25,29772893
09-Sep-20,21.53,21.76,21.48,21.60,31196290
08-Sep-20,21.24,21.55,21.12,21.47,30558444
04-Sep-20,21.39,21.39,20.87,21.30,80084108
03-Sep-20,21.45,21.63,21.20,21.26,40416508
02-Sep-20,21.34,21.49,21.11,21.45,42086249
01-Sep-20,21.54,21.58,21.21,21.30,48165127
31-Aug-20,21.60,21.61,21.35,21.43,27639131
28-Aug-20,21.31,21.61,21.20,21.55,35749245
27-Aug-20,21.62,21.69,21.18,21.28,39718789
26-Aug-20,21.80,21.88,21.41,21.61,38970015
25-Aug-20,21.92,21.94,21.70,21.77,36071168
24-Aug-20,21.95,21.98,21.73,21.88,29662188
21-Aug-20,21.98,21.98,21.69,21.79,28266023
20-Aug-20,21.92,22.00,21.60,21.93,38675757
19-Aug-20,22.05,22.14,21.86,22.09,52656755
18-Aug-20,22.15,22.16,21.94,22.10,37774856
17-Aug-20,22.04,22.18,21.70,22.01,46978525
14-Aug-20,22.13,22.13,21.78,22.04,34161498
13-Aug-20,22.01,22.31,21.87,22.02,57337694
12-Aug-20,22.14,22.14,21.64,21.99,46164804
11-Aug-20,22.20,22.23,21.97,22.04,26627209
10-Aug-20,22.24,22.25,21.96,22.06,20257852
07-Aug-20,22.23,22.32,22.07,22.18,26759977
06-Aug-20,21.92,22.47,21.77,22.26,37130417
05-Aug-20,22.23,22.23,21.76,21.84,34155856
04-Aug-20,22.28,22.48,21.83,21.92,40543874
03-Aug-20,22.65,22.74,22.12,22.34,41667402
31-Jul-20,22.25,22.80,22.25,22.54,70581062
30-Jul-20,21.39,21.78,21.35,21.76,25503042
29-Jul-20,21.61,21.64,21.40,21.46,17877008
28-Jul-20,21.77,21.86,21.51,21.51,26197497
27-Jul-20,21.61,21.94,21.49,21.76,32989576
24-Jul-20,21.23,21.51,20.95,21.35,25247219
23-Jul-20,21.48,21.60,21.24,21.24,18231670
22-Jul-20,21.40,21.72,21.34,21.50,24652388
21-Jul-20,21.22,21.68,21.19,21.40,33145527
20-Jul-20,20.91,21.30,20.91,21.30,35849413
17-Jul-20,21.10,21.27,20.80,20.91,78270258
16-Jul-20,21.03,21.37,20.98,21.07,60333587
15-Jul-20,21.00,21.18,20.80,21.07,39627802
14-Jul-20,20.82,20.95,20.71,20.85,19326581
13-Jul-20,20.97,21.08,20.72,20.72,48979191
10-Jul-20,20.90,20.95,20.77,20.95,15945051
09-Jul-20,21.27,21.29,20.72,20.90,43501882
08-Jul-20,21.14,21.35,20.80,21.19,47697020

*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
cotação moedas / Bitcoin
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...