Cotação atual, histórico e gráfico do papel: TRPL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,98% | 0,25 | 25,65 | 25,55 | 25,50 | 25,75 | 21M | 2.498 |
| 17/07/2019 | 0,20% | 0,05 | 25,40 | 25,35 | 25,35 | 25,64 | 24M | 2.323 |
| 16/07/2019 | 0,60% | 0,15 | 25,35 | 25,38 | 25,22 | 25,46 | 20M | 3.277 |
| 15/07/2019 | -1,60% | -0,41 | 25,20 | 25,75 | 25,14 | 25,78 | 34M | 5.602 |
| 12/07/2019 | -0,08% | -0,02 | 25,61 | 25,78 | 25,36 | 25,92 | 24M | 5.141 |
| 11/07/2019 | 0,27% | 0,07 | 25,63 | 25,60 | 25,53 | 25,77 | 23M | 2.992 |
| 10/07/2019 | 1,75% | 0,44 | 25,56 | 25,60 | 25,41 | 25,92 | 33M | 5.741 |
| 08/07/2019 | 2,61% | 0,64 | 25,12 | 24,36 | 24,35 | 25,35 | 32M | 5.007 |
| 05/07/2019 | 1,70% | 0,41 | 24,48 | 24,07 | 24,00 | 24,48 | 18M | 3.276 |
| 04/07/2019 | -0,04% | -0,01 | 24,07 | 24,19 | 24,04 | 24,39 | 26M | 4.883 |
| 03/07/2019 | -1,35% | -0,33 | 24,08 | 24,38 | 23,70 | 24,50 | 54M | 10.746 |
| 02/07/2019 | -0,57% | -0,14 | 24,41 | 24,57 | 24,40 | 24,75 | 24M | 4.783 |
| 01/07/2019 | -0,77% | -0,19 | 24,55 | 24,61 | 24,48 | 25,03 | 24M | 6.253 |
| 28/06/2019 | 0,90% | 0,22 | 24,74 | 24,51 | 24,51 | 24,80 | 28M | 4.820 |
| 27/06/2019 | 0,99% | 0,24 | 24,52 | 24,40 | 24,00 | 24,59 | 25M | 6.696 |
| 26/06/2019 | 0,17% | 0,04 | 24,28 | 24,41 | 24,26 | 24,50 | 32M | 4.842 |
| 25/06/2019 | -1,22% | -0,30 | 24,24 | 24,60 | 24,08 | 24,62 | 30M | 6.642 |
| 24/06/2019 | 1,45% | 0,35 | 24,54 | 24,38 | 24,24 | 24,80 | 27M | 6.208 |
| 21/06/2019 | -0,25% | -0,06 | 24,19 | 24,41 | 24,17 | 24,67 | 47M | 5.020 |
| 19/06/2019 | 1,08% | 0,26 | 24,25 | 24,11 | 23,88 | 24,42 | 25M | 5.253 |
| 18/06/2019 | 2,30% | 0,54 | 23,99 | 23,52 | 23,52 | 24,25 | 33M | 5.186 |
| 17/06/2019 | 0,86% | 0,20 | 23,45 | 23,25 | 23,25 | 23,61 | 14M | 2.900 |
| 14/06/2019 | -0,81% | -0,19 | 23,25 | 23,44 | 23,25 | 23,65 | 28M | 2.772 |
| 13/06/2019 | 0,69% | 0,16 | 23,44 | 23,46 | 23,38 | 23,66 | 14M | 2.945 |
| 12/06/2019 | -1,77% | -0,42 | 23,28 | 23,75 | 23,17 | 23,78 | 28M | 5.549 |
| 11/06/2019 | 0,21% | 0,05 | 23,70 | 23,60 | 23,42 | 23,77 | 19M | 3.792 |
| 10/06/2019 | -0,21% | -0,05 | 23,65 | 23,84 | 23,41 | 23,84 | 22M | 4.307 |
| 07/06/2019 | 0,72% | 0,17 | 23,70 | 23,58 | 23,57 | 23,88 | 31M | 3.983 |
| 06/06/2019 | 2,26% | 0,52 | 23,53 | 23,13 | 23,08 | 23,53 | 29M | 6.083 |
| 05/06/2019 | 0,44% | 0,10 | 23,01 | 22,99 | 22,75 | 23,14 | 22M | 4.645 |
| 04/06/2019 | 1,42% | 0,32 | 22,91 | 22,59 | 22,58 | 23,04 | 28M | 4.900 |
| 03/06/2019 | -0,04% | -0,01 | 22,59 | 22,80 | 22,52 | 22,97 | 44M | 9.205 |
| 31/05/2019 | 3,62% | 0,79 | 22,60 | 21,81 | 21,72 | 22,93 | 35M | 7.265 |
| 30/05/2019 | 0,83% | 0,18 | 21,81 | 21,68 | 21,66 | 22,04 | 30M | 5.049 |
| 29/05/2019 | 1,07% | 0,23 | 21,63 | 21,43 | 21,41 | 21,95 | 25M | 6.276 |
| 28/05/2019 | 0,94% | 0,20 | 21,40 | 21,34 | 21,25 | 21,49 | 16M | 3.794 |
| 27/05/2019 | 0,71% | 0,15 | 21,20 | 21,20 | 21,00 | 21,43 | 21M | 4.613 |
| 24/05/2019 | 1,30% | 0,27 | 21,05 | 20,85 | 20,85 | 21,16 | 31M | 5.095 |
| 23/05/2019 | -1,00% | -0,21 | 20,78 | 21,02 | 20,78 | 21,20 | 41M | 5.236 |
| 22/05/2019 | 1,11% | 0,23 | 20,99 | 20,84 | 20,84 | 21,30 | 39M | 6.231 |
| 21/05/2019 | 0,78% | 0,16 | 20,76 | 20,80 | 20,64 | 21,10 | 35M | 7.134 |
| 20/05/2019 | 3,67% | 0,73 | 20,60 | 20,05 | 19,98 | 20,73 | 32M | 6.555 |
| 17/05/2019 | -1,29% | -0,26 | 19,87 | 20,14 | 19,83 | 20,40 | 55M | 9.969 |
| 16/05/2019 | -2,99% | -0,62 | 20,13 | 20,75 | 20,13 | 20,85 | 25M | 4.068 |
| 15/05/2019 | -0,72% | -0,15 | 20,75 | 20,82 | 20,60 | 21,03 | 40M | 5.439 |
| 14/05/2019 | 0,63% | 0,13 | 20,90 | 20,93 | 20,63 | 21,07 | 39M | 5.019 |
| 13/05/2019 | -1,61% | -0,34 | 20,77 | 21,05 | 20,77 | 21,25 | 24M | 5.117 |
| 10/05/2019 | -1,36% | -0,29 | 21,11 | 21,54 | 21,07 | 21,80 | 55M | 7.020 |
| 09/05/2019 | 0,09% | 0,02 | 21,40 | 21,43 | 21,17 | 21,66 | 36M | 4.480 |
| 08/05/2019 | 1,81% | 0,38 | 21,38 | 21,13 | 21,13 | 21,62 | 22M | 4.138 |
| 07/05/2019 | 1,11% | 0,23 | 21,00 | 20,81 | 20,78 | 21,40 | 43M | 6.811 |
| 06/05/2019 | 0,83% | 0,17 | 20,77 | 20,57 | 20,25 | 20,84 | 50M | 9.798 |
| 03/05/2019 | -1,95% | -0,41 | 20,60 | 21,19 | 20,60 | 21,35 | 55M | 7.379 |
| 02/05/2019 | 0,05% | 0,01 | 21,01 | 21,06 | 21,01 | 21,42 | 20M | 4.138 |
| 30/04/2019 | -1,59% | -0,34 | 21,00 | 21,12 | 20,73 | 21,30 | 30M | 5.991 |
| 29/04/2019 | 2,94% | 0,61 | 21,34 | 21,00 | 20,91 | 21,44 | 35M | 5.584 |
| 26/04/2019 | -0,24% | -0,05 | 20,73 | 20,90 | 20,73 | 21,00 | 12M | 3.190 |
| 25/04/2019 | 0,39% | 0,08 | 20,78 | 20,80 | 20,66 | 20,91 | 16M | 3.633 |
| 24/04/2019 | 0,19% | 0,04 | 20,70 | 20,77 | 20,51 | 20,86 | 17M | 2.540 |
| 23/04/2019 | 0,44% | 0,09 | 20,66 | 20,74 | 20,51 | 20,88 | 24M | 5.871 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,25.55,25.75,25.50,25.65,20915481
17-Jul-19,25.35,25.64,25.35,25.40,24097840
16-Jul-19,25.38,25.46,25.22,25.35,20105324
15-Jul-19,25.75,25.78,25.14,25.20,34070327
12-Jul-19,25.78,25.92,25.36,25.61,24491535
11-Jul-19,25.60,25.77,25.53,25.63,23483118
10-Jul-19,25.60,25.92,25.41,25.56,32968873
08-Jul-19,24.36,25.35,24.35,25.12,31747667
05-Jul-19,24.07,24.48,24.00,24.48,17985842
04-Jul-19,24.19,24.39,24.04,24.07,25989401
03-Jul-19,24.38,24.50,23.70,24.08,54434336
02-Jul-19,24.57,24.75,24.40,24.41,24260235
01-Jul-19,24.61,25.03,24.48,24.55,23954882
28-Jun-19,24.51,24.80,24.51,24.74,27555157
27-Jun-19,24.40,24.59,24.00,24.52,25140308
26-Jun-19,24.41,24.50,24.26,24.28,31892575
25-Jun-19,24.60,24.62,24.08,24.24,30423810
24-Jun-19,24.38,24.80,24.24,24.54,27202023
21-Jun-19,24.41,24.67,24.17,24.19,46556781
19-Jun-19,24.11,24.42,23.88,24.25,24516816
18-Jun-19,23.52,24.25,23.52,23.99,33218358
17-Jun-19,23.25,23.61,23.25,23.45,13673771
14-Jun-19,23.44,23.65,23.25,23.25,28063630
13-Jun-19,23.46,23.66,23.38,23.44,13897004
12-Jun-19,23.75,23.78,23.17,23.28,27709269
11-Jun-19,23.60,23.77,23.42,23.70,18995984
10-Jun-19,23.84,23.84,23.41,23.65,21955568
07-Jun-19,23.58,23.88,23.57,23.70,30533229
06-Jun-19,23.13,23.53,23.08,23.53,28957121
05-Jun-19,22.99,23.14,22.75,23.01,22091404
04-Jun-19,22.59,23.04,22.58,22.91,27588290
03-Jun-19,22.80,22.97,22.52,22.59,43509728
31-May-19,21.81,22.93,21.72,22.60,34653092
30-May-19,21.68,22.04,21.66,21.81,29657362
29-May-19,21.43,21.95,21.41,21.63,24980005
28-May-19,21.34,21.49,21.25,21.40,16257469
27-May-19,21.20,21.43,21.00,21.20,21261131
24-May-19,20.85,21.16,20.85,21.05,31340434
23-May-19,21.02,21.20,20.78,20.78,40840204
22-May-19,20.84,21.30,20.84,20.99,38746347
21-May-19,20.80,21.10,20.64,20.76,35034025
20-May-19,20.05,20.73,19.98,20.60,31741888
17-May-19,20.14,20.40,19.83,19.87,55311701
16-May-19,20.75,20.85,20.13,20.13,25232764
15-May-19,20.82,21.03,20.60,20.75,40202914
14-May-19,20.93,21.07,20.63,20.90,39255117
13-May-19,21.05,21.25,20.77,20.77,23652183
10-May-19,21.54,21.80,21.07,21.11,55112604
09-May-19,21.43,21.66,21.17,21.40,36032874
08-May-19,21.13,21.62,21.13,21.38,22021731
07-May-19,20.81,21.40,20.78,21.00,43375820
06-May-19,20.57,20.84,20.25,20.77,50258460
03-May-19,21.19,21.35,20.60,20.60,55345080
02-May-19,21.06,21.42,21.01,21.01,20276787
30-Apr-19,21.12,21.30,20.73,21.00,30062943
29-Apr-19,21.00,21.44,20.91,21.34,35161711
26-Apr-19,20.90,21.00,20.73,20.73,11570988
25-Apr-19,20.80,20.91,20.66,20.78,16291008
24-Apr-19,20.77,20.86,20.51,20.70,16616480
23-Apr-19,20.74,20.88,20.51,20.66,24159207
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-19,77.39,78.00,77.12,77.31,20417598
18-Feb-19,77.95,77.96,77.07,77.22,20417598
15-Feb-19,78.26,78.85,77.50,77.72,20417598
14-Feb-19,78.01,78.89,77.52,78.25,20417598
13-Feb-19,77.46,78.83,77.37,78.00,20417598
12-Feb-19,77.92,78.75,77.18,77.37,20417598
11-Feb-19,78.41,79.00,77.09,77.86,20417598
08-Feb-19,77.29,78.00,76.28,78.00,20417598
07-Feb-19,77.70,78.10,76.51,76.98,20417598
06-Feb-19,78.48,78.60,77.40,77.62,20417598
05-Feb-19,78.33,78.78,77.55,78.48,20417598
04-Feb-19,78.76,79.24,78.27,78.31,20417598
01-Feb-19,78.51,79.55,77.49,78.74,20417598
31-Jan-19,78.51,79.19,78.33,78.61,20417598
30-Jan-19,78.00,78.50,77.58,78.40,20417598
29-Jan-19,77.40,78.50,76.61,77.70,20417598
28-Jan-19,76.58,77.39,75.77,77.39,20417598
24-Jan-19,75.00,76.69,74.90,76.69,20417598
23-Jan-19,74.24,75.18,74.10,74.90,20417598
22-Jan-19,73.90,75.15,73.80,74.27,20417598
21-Jan-19,73.89,74.44,73.76,73.89,20417598
18-Jan-19,73.26,74.39,73.18,73.89,20417598
17-Jan-19,73.45,73.70,72.70,73.00,20417598
16-Jan-19,72.77,73.57,72.77,73.47,20417598
15-Jan-19,74.70,74.72,72.54,72.65,20417598
14-Jan-19,75.01,75.34,74.30,74.57,20417598
11-Jan-19,73.95,75.20,73.50,75.01,20417598
10-Jan-19,72.80,74.13,72.80,73.95,20417598
09-Jan-19,72.90,73.47,72.70,73.07,20417598
08-Jan-19,73.17,73.34,72.45,72.79,20417598
07-Jan-19,73.89,74.17,72.20,73.00,20417598
04-Jan-19,71.47,73.95,71.24,73.60,20417598
03-Jan-19,70.46,71.47,70.46,71.00,20417598
*exoneração de responsabilidade