Cotação atual, histórico e gráfico do papel: TRPL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,10% | 0,02 | 20,57 | 20,61 | 20,52 | 20,95 | 32M | 6.499 |
| 18/04/2019 | 0,98% | 0,20 | 20,55 | 20,48 | 20,26 | 20,65 | 26M | 4.963 |
| 17/04/2019 | -0,97% | -0,20 | 20,35 | 20,55 | 20,10 | 20,70 | 35M | 6.057 |
| 16/04/2019 | 1,23% | 0,25 | 20,55 | 20,33 | 20,31 | 20,60 | 19M | 2.770 |
| 15/04/2019 | 2,16% | 0,43 | 20,30 | 20,02 | 20,01 | 20,42 | 28M | 5.504 |
| 12/04/2019 | -0,65% | -0,13 | 19,87 | 19,95 | 19,86 | 20,29 | 23M | 4.063 |
| 11/04/2019 | -1,53% | -0,31 | 20,00 | 20,39 | 19,93 | 20,43 | 21M | 3.960 |
| 10/04/2019 | 0,84% | 0,17 | 20,31 | 20,25 | 20,18 | 20,86 | 50M | 6.006 |
| 09/04/2019 | -2,23% | -0,46 | 20,14 | 20,71 | 20,14 | 20,71 | 21M | 3.936 |
| 08/04/2019 | 1,48% | 0,30 | 20,60 | 20,60 | 20,44 | 21,10 | 42M | 8.147 |
| 05/04/2019 | -74,37% | -58,90 | 20,30 | 20,18 | 19,89 | 20,59 | 34M | 6.439 |
| 04/04/2019 | 2,70% | 2,08 | 79,20 | 77,84 | 77,48 | 79,40 | 43M | 3.186 |
| 03/04/2019 | 0,71% | 0,54 | 77,12 | 77,50 | 76,87 | 78,00 | 21M | 1.549 |
| 02/04/2019 | -1,24% | -0,96 | 76,58 | 77,75 | 76,58 | 77,84 | 16M | 1.524 |
| 01/04/2019 | 0,52% | 0,40 | 77,54 | 77,97 | 76,80 | 78,00 | 17M | 1.683 |
| 29/03/2019 | 0,19% | 0,15 | 77,14 | 77,70 | 77,14 | 78,00 | 27M | 2.274 |
| 28/03/2019 | 2,08% | 1,57 | 76,99 | 75,46 | 74,63 | 76,99 | 26M | 1.927 |
| 27/03/2019 | -1,81% | -1,39 | 75,42 | 76,73 | 75,26 | 76,73 | 23M | 2.205 |
| 26/03/2019 | 0,30% | 0,23 | 76,81 | 76,72 | 76,72 | 77,40 | 16M | 1.635 |
| 25/03/2019 | 1,85% | 1,39 | 76,58 | 75,16 | 74,10 | 76,58 | 18M | 1.749 |
| 22/03/2019 | -1,00% | -0,76 | 75,19 | 75,50 | 74,90 | 76,38 | 29M | 2.914 |
| 21/03/2019 | -2,43% | -1,89 | 75,95 | 78,15 | 75,50 | 78,57 | 43M | 4.150 |
| 20/03/2019 | -1,34% | -1,06 | 77,84 | 79,18 | 77,60 | 79,40 | 24M | 2.255 |
| 19/03/2019 | -1,37% | -1,10 | 78,90 | 80,49 | 78,90 | 80,85 | 34M | 3.300 |
| 18/03/2019 | -1,40% | -1,14 | 80,00 | 81,15 | 80,00 | 81,68 | 32M | 2.294 |
| 15/03/2019 | -0,43% | -0,35 | 81,14 | 81,55 | 80,57 | 82,19 | 97M | 2.903 |
| 14/03/2019 | 2,49% | 1,98 | 81,49 | 79,70 | 79,70 | 81,84 | 48M | 4.046 |
| 13/03/2019 | -0,44% | -0,35 | 79,51 | 80,18 | 79,12 | 80,74 | 41M | 3.611 |
| 12/03/2019 | 1,33% | 1,05 | 79,86 | 79,20 | 78,74 | 80,85 | 47M | 3.540 |
| 11/03/2019 | 0,72% | 0,56 | 78,81 | 78,52 | 78,12 | 79,84 | 64M | 5.715 |
| 08/03/2019 | 1,20% | 0,93 | 78,25 | 76,67 | 76,51 | 79,50 | 44M | 3.617 |
| 07/03/2019 | -2,61% | -2,07 | 77,32 | 79,40 | 76,96 | 79,87 | 42M | 3.477 |
| 06/03/2019 | -0,14% | -0,11 | 79,39 | 79,67 | 78,79 | 81,60 | 39M | 3.631 |
| 01/03/2019 | 2,98% | 2,30 | 79,50 | 79,00 | 78,53 | 79,98 | 40M | 3.554 |
| 28/02/2019 | -1,03% | -0,80 | 77,20 | 78,10 | 76,90 | 78,10 | 23M | 1.629 |
| 27/02/2019 | 1,13% | 0,87 | 78,00 | 77,14 | 76,57 | 78,22 | 15M | 1.476 |
| 26/02/2019 | -0,64% | -0,50 | 77,13 | 77,64 | 76,69 | 77,96 | 15M | 1.421 |
| 25/02/2019 | 0,32% | 0,25 | 77,63 | 77,56 | 77,30 | 78,00 | 9M | 862 |
| 22/02/2019 | 0,49% | 0,38 | 77,38 | 77,03 | 77,03 | 77,64 | 13M | 1.133 |
| 21/02/2019 | 0,01% | 0,01 | 77,00 | 77,02 | 76,87 | 78,00 | 25M | 2.383 |
| 20/02/2019 | -0,41% | -0,32 | 76,99 | 77,56 | 76,88 | 78,10 | 20M | 1.984 |
| 19/02/2019 | 0,12% | 0,09 | 77,31 | 77,39 | 77,12 | 78,00 | 13M | 1.330 |
| 18/02/2019 | -0,64% | -0,50 | 77,22 | 77,95 | 77,07 | 77,96 | 12M | 1.142 |
| 15/02/2019 | -0,68% | -0,53 | 77,72 | 78,26 | 77,50 | 78,85 | 49M | 4.327 |
| 14/02/2019 | 0,32% | 0,25 | 78,25 | 78,01 | 77,52 | 78,89 | 46M | 2.770 |
| 13/02/2019 | 0,81% | 0,63 | 78,00 | 77,46 | 77,37 | 78,83 | 49M | 1.705 |
| 12/02/2019 | -0,63% | -0,49 | 77,37 | 77,92 | 77,18 | 78,75 | 28M | 2.824 |
| 11/02/2019 | -0,18% | -0,14 | 77,86 | 78,41 | 77,09 | 79,00 | 40M | 4.264 |
| 08/02/2019 | 1,33% | 1,02 | 78,00 | 77,29 | 76,28 | 78,00 | 16M | 1.594 |
| 07/02/2019 | -0,82% | -0,64 | 76,98 | 77,70 | 76,51 | 78,10 | 13M | 1.093 |
| 06/02/2019 | -1,10% | -0,86 | 77,62 | 78,48 | 77,40 | 78,60 | 20M | 1.722 |
| 05/02/2019 | 0,22% | 0,17 | 78,48 | 78,33 | 77,55 | 78,78 | 24M | 2.423 |
| 04/02/2019 | -0,55% | -0,43 | 78,31 | 78,76 | 78,27 | 79,24 | 24M | 1.637 |
| 01/02/2019 | 0,17% | 0,13 | 78,74 | 78,51 | 77,49 | 79,55 | 31M | 2.308 |
| 31/01/2019 | 0,27% | 0,21 | 78,61 | 78,51 | 78,33 | 79,19 | 37M | 2.516 |
| 30/01/2019 | 0,90% | 0,70 | 78,40 | 78,00 | 77,58 | 78,50 | 29M | 1.702 |
| 29/01/2019 | 0,40% | 0,31 | 77,70 | 77,40 | 76,61 | 78,50 | 44M | 3.493 |
| 28/01/2019 | 0,91% | 0,70 | 77,39 | 76,58 | 75,77 | 77,39 | 36M | 2.718 |
| 24/01/2019 | 2,39% | 1,79 | 76,69 | 75,00 | 74,90 | 76,69 | 34M | 2.612 |
| 23/01/2019 | 0,85% | 0,63 | 74,90 | 74,24 | 74,10 | 75,18 | 23M | 2.233 |
| 22/01/2019 | 0,51% | 0,38 | 74,27 | 73,90 | 73,80 | 75,15 | 53M | 3.447 |
| 21/01/2019 | 0,00% | 0,00 | 73,89 | 73,89 | 73,76 | 74,44 | 9M | 893 |
| 18/01/2019 | 1,22% | 0,89 | 73,89 | 73,26 | 73,18 | 74,39 | 23M | 2.422 |
| 17/01/2019 | -0,64% | -0,47 | 73,00 | 73,45 | 72,70 | 73,70 | 13M | 1.147 |
| 16/01/2019 | 1,13% | 0,82 | 73,47 | 72,77 | 72,77 | 73,57 | 13M | 1.377 |
| 15/01/2019 | -2,57% | -1,92 | 72,65 | 74,70 | 72,54 | 74,72 | 29M | 2.753 |
| 14/01/2019 | -0,59% | -0,44 | 74,57 | 75,01 | 74,30 | 75,34 | 25M | 2.519 |
| 11/01/2019 | 1,43% | 1,06 | 75,01 | 73,95 | 73,50 | 75,20 | 44M | 2.494 |
| 10/01/2019 | 1,20% | 0,88 | 73,95 | 72,80 | 72,80 | 74,13 | 33M | 3.301 |
| 09/01/2019 | 0,38% | 0,28 | 73,07 | 72,90 | 72,70 | 73,47 | 20M | 2.216 |
| 08/01/2019 | -0,29% | -0,21 | 72,79 | 73,17 | 72,45 | 73,34 | 13M | 1.377 |
| 07/01/2019 | -0,82% | -0,60 | 73,00 | 73,89 | 72,20 | 74,17 | 41M | 3.647 |
| 04/01/2019 | 3,66% | 2,60 | 73,60 | 71,47 | 71,24 | 73,95 | 82M | 4.917 |
| 03/01/2019 | 1,43% | 1,00 | 71,00 | 70,46 | 70,46 | 71,47 | 43M | 3.652 |
| 02/01/2019 | 1,19% | 0,82 | 70,00 | 69,30 | 69,06 | 71,50 | 41M | 3.071 |
| 28/12/2018 | 1,66% | 1,13 | 69,18 | 68,37 | 67,81 | 69,18 | 24M | 2.260 |
| 27/12/2018 | 0,37% | 0,25 | 68,05 | 68,44 | 67,30 | 68,44 | 25M | 1.766 |
| 26/12/2018 | -0,94% | -0,64 | 67,80 | 68,43 | 67,16 | 68,64 | 21M | 1.899 |
| 21/12/2018 | 1,35% | 0,91 | 68,44 | 67,68 | 66,77 | 68,68 | 59M | 3.592 |
| 20/12/2018 | 1,09% | 0,73 | 67,53 | 66,90 | 66,79 | 67,99 | 30M | 3.176 |
| 19/12/2018 | -0,85% | -0,57 | 66,80 | 67,98 | 66,70 | 67,98 | 20M | 1.931 |
| 18/12/2018 | -1,23% | -0,84 | 67,37 | 68,25 | 67,37 | 68,35 | 45M | 3.337 |
| 17/12/2018 | -0,10% | -0,07 | 68,21 | 68,26 | 67,90 | 68,35 | 51M | 3.755 |
| 14/12/2018 | 0,60% | 0,41 | 68,28 | 67,87 | 67,55 | 68,35 | 26M | 3.032 |
| 13/12/2018 | 1,12% | 0,75 | 67,87 | 67,40 | 67,14 | 68,20 | 22M | 2.516 |
| 12/12/2018 | 1,57% | 1,04 | 67,12 | 66,09 | 66,09 | 67,50 | 29M | 2.895 |
| 11/12/2018 | -0,11% | -0,07 | 66,08 | 66,45 | 65,15 | 66,50 | 83M | 4.382 |
| 10/12/2018 | 0,23% | 0,15 | 66,15 | 66,00 | 65,61 | 66,70 | 53M | 4.733 |
| 07/12/2018 | -12,35% | -9,30 | 66,00 | 67,70 | 65,26 | 67,85 | 125M | 5.676 |
| 06/12/2018 | -0,58% | -0,44 | 75,30 | 75,86 | 74,61 | 75,89 | 497M | 7.910 |
| 05/12/2018 | 1,53% | 1,14 | 75,74 | 76,00 | 75,50 | 76,40 | 151M | 6.104 |
| 04/12/2018 | 2,33% | 1,70 | 74,60 | 75,80 | 74,20 | 76,20 | 140M | 11.036 |
| 03/12/2018 | 1,04% | 0,75 | 72,90 | 72,16 | 72,16 | 74,20 | 51M | 2.925 |
| 30/11/2018 | -0,29% | -0,21 | 72,15 | 72,36 | 72,06 | 73,13 | 51M | 2.820 |
| 29/11/2018 | -0,25% | -0,18 | 72,36 | 72,54 | 71,83 | 73,00 | 44M | 3.341 |
| 28/11/2018 | 0,06% | 0,04 | 72,54 | 72,07 | 71,44 | 72,86 | 48M | 5.684 |
| 27/11/2018 | 3,16% | 2,22 | 72,50 | 70,35 | 70,35 | 73,01 | 80M | 4.425 |
| 26/11/2018 | 0,83% | 0,58 | 70,28 | 69,85 | 69,69 | 72,30 | 46M | 5.005 |
| 23/11/2018 | -3,19% | -2,30 | 69,70 | 71,80 | 69,46 | 72,08 | 30M | 3.035 |
| 22/11/2018 | -0,14% | -0,10 | 72,00 | 72,10 | 71,00 | 72,33 | 14M | 1.155 |
| 21/11/2018 | -0,36% | -0,26 | 72,10 | 72,18 | 70,56 | 73,38 | 26M | 2.473 |
Date,Open,High,Low,Close,Volume
22-Apr-19,20.61,20.95,20.52,20.57,32116328
18-Apr-19,20.48,20.65,20.26,20.55,26028966
17-Apr-19,20.55,20.70,20.10,20.35,35164880
16-Apr-19,20.33,20.60,20.31,20.55,18530238
15-Apr-19,20.02,20.42,20.01,20.30,27823200
12-Apr-19,19.95,20.29,19.86,19.87,22634462
11-Apr-19,20.39,20.43,19.93,20.00,21077814
10-Apr-19,20.25,20.86,20.18,20.31,49757062
09-Apr-19,20.71,20.71,20.14,20.14,21122170
08-Apr-19,20.60,21.10,20.44,20.60,41767713
05-Apr-19,20.18,20.59,19.89,20.30,33578217
04-Apr-19,77.84,79.40,77.48,79.20,43029881
03-Apr-19,77.50,78.00,76.87,77.12,21441876
02-Apr-19,77.75,77.84,76.58,76.58,16135318
01-Apr-19,77.97,78.00,76.80,77.54,16989770
29-Mar-19,77.70,78.00,77.14,77.14,27143516
28-Mar-19,75.46,76.99,74.63,76.99,25717674
27-Mar-19,76.73,76.73,75.26,75.42,22742545
26-Mar-19,76.72,77.40,76.72,76.81,16234231
25-Mar-19,75.16,76.58,74.10,76.58,17969420
22-Mar-19,75.50,76.38,74.90,75.19,29085224
21-Mar-19,78.15,78.57,75.50,75.95,42825013
20-Mar-19,79.18,79.40,77.60,77.84,24293527
19-Mar-19,80.49,80.85,78.90,78.90,34384006
18-Mar-19,81.15,81.68,80.00,80.00,31953988
15-Mar-19,81.55,82.19,80.57,81.14,96763246
14-Mar-19,79.70,81.84,79.70,81.49,47786349
13-Mar-19,80.18,80.74,79.12,79.51,41487531
12-Mar-19,79.20,80.85,78.74,79.86,47211506
11-Mar-19,78.52,79.84,78.12,78.81,64131788
08-Mar-19,76.67,79.50,76.51,78.25,44352536
07-Mar-19,79.40,79.87,76.96,77.32,41589181
06-Mar-19,79.67,81.60,78.79,79.39,38714289
01-Mar-19,79.00,79.98,78.53,79.50,40204812
28-Feb-19,78.10,78.10,76.90,77.20,22524732
27-Feb-19,77.14,78.22,76.57,78.00,14550866
26-Feb-19,77.64,77.96,76.69,77.13,15420940
25-Feb-19,77.56,78.00,77.30,77.63,9036540
22-Feb-19,77.03,77.64,77.03,77.38,13132544
21-Feb-19,77.02,78.00,76.87,77.00,25419580
20-Feb-19,77.56,78.10,76.88,76.99,20417598
19-Feb-19,77.39,78.00,77.12,77.31,13085677
18-Feb-19,77.95,77.96,77.07,77.22,11750702
15-Feb-19,78.26,78.85,77.50,77.72,48659715
14-Feb-19,78.01,78.89,77.52,78.25,46255782
13-Feb-19,77.46,78.83,77.37,78.00,49417624
12-Feb-19,77.92,78.75,77.18,77.37,27773353
11-Feb-19,78.41,79.00,77.09,77.86,40202058
08-Feb-19,77.29,78.00,76.28,78.00,16395161
07-Feb-19,77.70,78.10,76.51,76.98,13054637
06-Feb-19,78.48,78.60,77.40,77.62,19768674
05-Feb-19,78.33,78.78,77.55,78.48,23747106
04-Feb-19,78.76,79.24,78.27,78.31,23860309
01-Feb-19,78.51,79.55,77.49,78.74,30524948
31-Jan-19,78.51,79.19,78.33,78.61,37307576
30-Jan-19,78.00,78.50,77.58,78.40,29320871
29-Jan-19,77.40,78.50,76.61,77.70,44494713
28-Jan-19,76.58,77.39,75.77,77.39,35711058
24-Jan-19,75.00,76.69,74.90,76.69,34497358
23-Jan-19,74.24,75.18,74.10,74.90,23240329
22-Jan-19,73.90,75.15,73.80,74.27,53177154
21-Jan-19,73.89,74.44,73.76,73.89,8641134
18-Jan-19,73.26,74.39,73.18,73.89,23013382
17-Jan-19,73.45,73.70,72.70,73.00,12983685
16-Jan-19,72.77,73.57,72.77,73.47,13315010
15-Jan-19,74.70,74.72,72.54,72.65,28969104
14-Jan-19,75.01,75.34,74.30,74.57,24792271
11-Jan-19,73.95,75.20,73.50,75.01,43824352
10-Jan-19,72.80,74.13,72.80,73.95,32911163
09-Jan-19,72.90,73.47,72.70,73.07,20079854
08-Jan-19,73.17,73.34,72.45,72.79,12947963
07-Jan-19,73.89,74.17,72.20,73.00,40818984
04-Jan-19,71.47,73.95,71.24,73.60,81511131
03-Jan-19,70.46,71.47,70.46,71.00,42629207
02-Jan-19,69.30,71.50,69.06,70.00,41073430
28-Dec-18,68.37,69.18,67.81,69.18,23531892
27-Dec-18,68.44,68.44,67.30,68.05,24918127
26-Dec-18,68.43,68.64,67.16,67.80,20846181
21-Dec-18,67.68,68.68,66.77,68.44,59237928
20-Dec-18,66.90,67.99,66.79,67.53,29719459
19-Dec-18,67.98,67.98,66.70,66.80,19527804
18-Dec-18,68.25,68.35,67.37,67.37,44922037
17-Dec-18,68.26,68.35,67.90,68.21,51266335
14-Dec-18,67.87,68.35,67.55,68.28,26111635
13-Dec-18,67.40,68.20,67.14,67.87,22340535
12-Dec-18,66.09,67.50,66.09,67.12,29117491
11-Dec-18,66.45,66.50,65.15,66.08,83199812
10-Dec-18,66.00,66.70,65.61,66.15,52636712
07-Dec-18,67.70,67.85,65.26,66.00,125021406
06-Dec-18,75.86,75.89,74.61,75.30,496538430
05-Dec-18,76.00,76.40,75.50,75.74,151474148
04-Dec-18,75.80,76.20,74.20,74.60,140024688
03-Dec-18,72.16,74.20,72.16,72.90,51121547
30-Nov-18,72.36,73.13,72.06,72.15,50655631
29-Nov-18,72.54,73.00,71.83,72.36,44184494
28-Nov-18,72.07,72.86,71.44,72.54,48114006
27-Nov-18,70.35,73.01,70.35,72.50,79788493
26-Nov-18,69.85,72.30,69.69,70.28,45642825
23-Nov-18,71.80,72.08,69.46,69.70,30179290
22-Nov-18,72.10,72.33,71.00,72.00,13632209
21-Nov-18,72.18,73.38,70.56,72.10,26241939
19-Nov-18,72.50,73.27,71.48,72.36,26241939
16-Nov-18,71.39,73.58,71.03,72.68,26241939
14-Nov-18,68.51,70.99,68.51,70.60,26241939
13-Nov-18,68.50,69.45,67.90,68.85,26241939
12-Nov-18,67.43,68.82,67.43,68.30,26241939
09-Nov-18,67.19,67.99,66.84,67.43,26241939
08-Nov-18,67.81,69.37,66.58,67.19,26241939
07-Nov-18,67.27,68.26,67.27,67.79,26241939
06-Nov-18,67.53,68.11,66.91,66.93,26241939
05-Nov-18,66.97,68.44,66.65,67.54,26241939
01-Nov-18,65.40,67.22,65.40,66.90,26241939
31-Oct-18,65.00,66.20,64.37,65.35,26241939
30-Oct-18,62.26,65.09,61.74,64.58,26241939
29-Oct-18,62.32,62.98,61.00,62.15,26241939
26-Oct-18,61.30,62.22,60.75,62.22,26241939
25-Oct-18,61.55,62.15,60.89,61.29,26241939
24-Oct-18,61.45,61.67,60.92,61.24,26241939
23-Oct-18,60.97,61.73,60.64,61.32,26241939
22-Oct-18,61.65,61.83,60.64,61.15,26241939
19-Oct-18,61.43,61.79,60.77,60.96,26241939
18-Oct-18,60.93,61.99,60.31,61.28,26241939
17-Oct-18,61.05,61.34,60.43,60.79,26241939
16-Oct-18,61.34,62.00,60.52,61.05,26241939
15-Oct-18,60.10,61.81,60.10,61.15,26241939
11-Oct-18,61.05,62.17,59.46,60.10,26241939
10-Oct-18,61.70,62.08,60.80,60.95,26241939
09-Oct-18,62.28,62.77,61.51,61.80,26241939
08-Oct-18,64.65,64.65,61.58,62.00,26241939
05-Oct-18,63.35,63.88,61.62,62.91,26241939
04-Oct-18,61.10,63.50,60.79,63.15,26241939
03-Oct-18,61.50,62.49,60.08,61.76,26241939
02-Oct-18,59.48,61.39,58.66,61.00,26241939
01-Oct-18,58.46,59.46,57.66,58.55,26241939
*exoneração de responsabilidade