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 |
| 14/11/2019 | -0,41% | -0,09 | 22,10 | 22,23 | 22,05 | 22,30 | 43M | 10.043 |
| 13/11/2019 | -1,81% | -0,41 | 22,19 | 22,53 | 22,16 | 22,59 | 35M | 7.291 |
| 12/11/2019 | 0,49% | 0,11 | 22,60 | 22,52 | 22,29 | 22,78 | 54M | 7.627 |
| 11/11/2019 | -4,09% | -0,96 | 22,49 | 22,69 | 22,27 | 22,74 | 71M | 8.953 |
| 08/11/2019 | 0,39% | 0,09 | 23,45 | 23,34 | 23,22 | 23,52 | 78M | 12.540 |
| 07/11/2019 | 0,60% | 0,14 | 23,36 | 23,35 | 23,20 | 23,53 | 54M | 11.713 |
| 06/11/2019 | 0,52% | 0,12 | 23,22 | 23,58 | 23,03 | 23,58 | 217M | 12.715 |
| 05/11/2019 | -0,90% | -0,21 | 23,10 | 23,34 | 22,98 | 23,40 | 32M | 6.747 |
| 04/11/2019 | -0,64% | -0,15 | 23,31 | 23,60 | 23,16 | 23,78 | 52M | 9.420 |
| 01/11/2019 | -0,47% | -0,11 | 23,46 | 23,69 | 23,37 | 23,80 | 34M | 6.032 |
| 31/10/2019 | -0,25% | -0,06 | 23,57 | 23,63 | 23,38 | 23,68 | 28M | 4.359 |
| 30/10/2019 | 1,63% | 0,38 | 23,63 | 23,24 | 23,04 | 23,63 | 36M | 4.971 |
| 29/10/2019 | 0,82% | 0,19 | 23,25 | 23,10 | 22,98 | 23,25 | 23M | 4.147 |
| 28/10/2019 | 0,17% | 0,04 | 23,06 | 22,95 | 22,83 | 23,06 | 24M | 5.891 |
| 25/10/2019 | -0,09% | -0,02 | 23,02 | 23,08 | 22,80 | 23,18 | 26M | 5.032 |
| 24/10/2019 | -0,52% | -0,12 | 23,04 | 23,29 | 22,98 | 23,35 | 24M | 4.207 |
| 23/10/2019 | 0,52% | 0,12 | 23,16 | 23,14 | 23,12 | 23,39 | 36M | 6.995 |
| 22/10/2019 | -1,07% | -0,25 | 23,04 | 23,32 | 23,02 | 23,49 | 44M | 10.027 |
| 21/10/2019 | -0,43% | -0,10 | 23,29 | 23,31 | 23,12 | 23,54 | 24M | 4.999 |
| 18/10/2019 | 0,91% | 0,21 | 23,39 | 23,19 | 23,16 | 23,39 | 20M | 4.429 |
| 17/10/2019 | -0,47% | -0,11 | 23,18 | 23,28 | 23,00 | 23,37 | 31M | 9.180 |
| 16/10/2019 | -0,30% | -0,07 | 23,29 | 23,40 | 22,90 | 23,40 | 32M | 6.778 |
| 15/10/2019 | -1,89% | -0,45 | 23,36 | 23,87 | 23,17 | 23,89 | 28M | 5.453 |
| 14/10/2019 | 1,67% | 0,39 | 23,81 | 23,54 | 23,42 | 23,82 | 15M | 2.916 |
| 11/10/2019 | 0,47% | 0,11 | 23,42 | 23,35 | 23,25 | 23,66 | 22M | 3.850 |
| 10/10/2019 | 0,13% | 0,03 | 23,31 | 23,34 | 23,11 | 23,44 | 43M | 4.677 |
| 09/10/2019 | 0,04% | 0,01 | 23,28 | 23,50 | 23,20 | 23,54 | 24M | 5.585 |
| 08/10/2019 | 0,26% | 0,06 | 23,27 | 23,33 | 23,11 | 23,51 | 34M | 8.279 |
| 07/10/2019 | -4,72% | -1,15 | 23,21 | 24,39 | 23,21 | 24,39 | 44M | 9.553 |
| 04/10/2019 | 0,41% | 0,10 | 24,36 | 24,41 | 24,04 | 24,41 | 27M | 3.821 |
| 03/10/2019 | 1,13% | 0,27 | 24,26 | 23,99 | 23,85 | 24,26 | 28M | 5.514 |
| 02/10/2019 | -1,72% | -0,42 | 23,99 | 24,35 | 23,92 | 24,35 | 18M | 3.629 |
| 01/10/2019 | -1,17% | -0,29 | 24,41 | 24,70 | 24,27 | 24,70 | 19M | 4.303 |
| 30/09/2019 | 1,60% | 0,39 | 24,70 | 24,30 | 24,23 | 24,70 | 28M | 5.577 |
| 27/09/2019 | -0,12% | -0,03 | 24,31 | 24,37 | 24,15 | 24,41 | 15M | 3.649 |
| 26/09/2019 | 0,08% | 0,02 | 24,34 | 24,39 | 24,20 | 24,51 | 16M | 3.417 |
| 25/09/2019 | -1,70% | -0,42 | 24,32 | 24,65 | 24,09 | 24,76 | 23M | 4.521 |
| 24/09/2019 | -0,56% | -0,14 | 24,74 | 24,99 | 24,63 | 24,99 | 16M | 3.496 |
| 23/09/2019 | -0,20% | -0,05 | 24,88 | 25,07 | 24,80 | 25,07 | 14M | 3.053 |
| 20/09/2019 | -1,35% | -0,34 | 24,93 | 25,27 | 24,85 | 25,41 | 28M | 4.518 |
| 19/09/2019 | -0,32% | -0,08 | 25,27 | 25,35 | 25,16 | 25,59 | 26M | 4.986 |
| 18/09/2019 | 0,40% | 0,10 | 25,35 | 25,28 | 25,13 | 25,38 | 15M | 2.972 |
| 17/09/2019 | 1,41% | 0,35 | 25,25 | 24,75 | 24,75 | 25,39 | 15M | 3.473 |
| 16/09/2019 | -0,08% | -0,02 | 24,90 | 25,04 | 24,60 | 25,14 | 21M | 4.271 |
| 13/09/2019 | -3,22% | -0,83 | 24,92 | 25,76 | 24,92 | 25,80 | 28M | 4.912 |
| 12/09/2019 | 2,39% | 0,60 | 25,75 | 25,23 | 25,23 | 25,80 | 47M | 6.668 |
| 11/09/2019 | 2,19% | 0,54 | 25,15 | 24,77 | 24,65 | 25,15 | 21M | 3.612 |
| 10/09/2019 | 1,23% | 0,30 | 24,61 | 24,40 | 24,23 | 24,83 | 25M | 4.416 |
| 09/09/2019 | -1,58% | -0,39 | 24,31 | 24,83 | 24,31 | 25,15 | 27M | 5.625 |
| 06/09/2019 | -1,04% | -0,26 | 24,70 | 25,14 | 24,70 | 25,15 | 17M | 2.969 |
| 05/09/2019 | 0,24% | 0,06 | 24,96 | 24,90 | 24,85 | 25,24 | 24M | 3.987 |
| 04/09/2019 | 1,63% | 0,40 | 24,90 | 24,67 | 24,42 | 24,93 | 32M | 5.531 |
| 03/09/2019 | -1,01% | -0,25 | 24,50 | 24,79 | 24,35 | 24,81 | 31M | 5.419 |
| 02/09/2019 | -0,20% | -0,05 | 24,75 | 24,96 | 24,58 | 25,14 | 25M | 5.136 |
| 30/08/2019 | 4,20% | 1,00 | 24,80 | 23,97 | 23,97 | 24,80 | 77M | 13.698 |
| 29/08/2019 | 0,63% | 0,15 | 23,80 | 23,75 | 23,61 | 24,19 | 24M | 5.381 |
| 28/08/2019 | 1,20% | 0,28 | 23,65 | 23,40 | 22,96 | 23,75 | 25M | 6.928 |
| 27/08/2019 | 0,69% | 0,16 | 23,37 | 23,19 | 23,06 | 23,49 | 25M | 5.980 |
| 26/08/2019 | -0,26% | -0,06 | 23,21 | 23,35 | 22,95 | 23,55 | 25M | 4.609 |
| 23/08/2019 | -2,92% | -0,70 | 23,27 | 23,90 | 23,05 | 23,90 | 21M | 4.152 |
| 22/08/2019 | 0,84% | 0,20 | 23,97 | 23,83 | 23,69 | 23,97 | 15M | 2.749 |
| 21/08/2019 | 0,34% | 0,08 | 23,77 | 23,71 | 23,33 | 23,99 | 24M | 4.354 |
| 20/08/2019 | -1,90% | -0,46 | 23,69 | 24,10 | 23,64 | 24,22 | 18M | 3.428 |
| 19/08/2019 | 0,42% | 0,10 | 24,15 | 24,27 | 23,93 | 24,45 | 19M | 3.456 |
| 16/08/2019 | 0,50% | 0,12 | 24,05 | 24,13 | 23,64 | 24,33 | 36M | 3.568 |
| 15/08/2019 | -3,43% | -0,85 | 23,93 | 24,75 | 23,85 | 24,80 | 33M | 6.052 |
| 14/08/2019 | -0,84% | -0,21 | 24,78 | 24,90 | 24,46 | 25,00 | 37M | 6.686 |
| 13/08/2019 | 0,56% | 0,14 | 24,99 | 24,86 | 24,69 | 25,07 | 29M | 5.456 |
| 12/08/2019 | 0,08% | 0,02 | 24,85 | 24,88 | 24,41 | 24,94 | 43M | 4.209 |
| 09/08/2019 | 1,14% | 0,28 | 24,83 | 24,54 | 24,34 | 24,83 | 37M | 6.653 |
| 08/08/2019 | 0,08% | 0,02 | 24,55 | 24,53 | 24,42 | 24,69 | 25M | 5.185 |
| 07/08/2019 | 0,86% | 0,21 | 24,53 | 24,30 | 24,10 | 24,53 | 26M | 4.059 |
| 06/08/2019 | 1,46% | 0,35 | 24,32 | 24,14 | 23,85 | 24,32 | 49M | 5.975 |
| 05/08/2019 | -3,11% | -0,77 | 23,97 | 24,10 | 23,70 | 24,11 | 29M | 5.541 |
| 02/08/2019 | 0,77% | 0,19 | 24,74 | 24,64 | 24,23 | 24,74 | 41M | 5.763 |
| 01/08/2019 | 1,45% | 0,35 | 24,55 | 24,32 | 24,32 | 24,76 | 149M | 10.166 |
| 31/07/2019 | -1,22% | -0,30 | 24,20 | 24,75 | 24,05 | 24,79 | 178M | 9.426 |
| 30/07/2019 | 0,16% | 0,04 | 24,50 | 24,50 | 24,27 | 24,58 | 32M | 5.725 |
| 29/07/2019 | -1,17% | -0,29 | 24,46 | 24,75 | 24,01 | 24,78 | 61M | 7.573 |
| 26/07/2019 | -3,70% | -0,95 | 24,75 | 25,82 | 24,17 | 25,82 | 390M | 12.800 |
| 25/07/2019 | -0,96% | -0,25 | 25,70 | 26,10 | 25,42 | 26,20 | 33M | 8.013 |
| 24/07/2019 | -0,46% | -0,12 | 25,95 | 26,20 | 25,95 | 26,39 | 22M | 4.553 |
| 23/07/2019 | -0,15% | -0,04 | 26,07 | 26,28 | 25,88 | 26,58 | 30M | 6.749 |
| 22/07/2019 | 1,99% | 0,51 | 26,11 | 25,70 | 25,59 | 26,34 | 35M | 6.045 |
| 19/07/2019 | -0,19% | -0,05 | 25,60 | 25,70 | 25,57 | 25,85 | 25M | 4.109 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,22.23,22.30,22.05,22.10,43427129
13-Nov-19,22.53,22.59,22.16,22.19,34734215
12-Nov-19,22.52,22.78,22.29,22.60,54108817
11-Nov-19,22.69,22.74,22.27,22.49,71229416
08-Nov-19,23.34,23.52,23.22,23.45,77991194
07-Nov-19,23.35,23.53,23.20,23.36,54427620
06-Nov-19,23.58,23.58,23.03,23.22,216794344
05-Nov-19,23.34,23.40,22.98,23.10,31632668
04-Nov-19,23.60,23.78,23.16,23.31,51929487
01-Nov-19,23.69,23.80,23.37,23.46,33675835
31-Oct-19,23.63,23.68,23.38,23.57,27879939
30-Oct-19,23.24,23.63,23.04,23.63,36435525
29-Oct-19,23.10,23.25,22.98,23.25,22912662
28-Oct-19,22.95,23.06,22.83,23.06,24398567
25-Oct-19,23.08,23.18,22.80,23.02,25867256
24-Oct-19,23.29,23.35,22.98,23.04,23610864
23-Oct-19,23.14,23.39,23.12,23.16,36472734
22-Oct-19,23.32,23.49,23.02,23.04,44479363
21-Oct-19,23.31,23.54,23.12,23.29,23727804
18-Oct-19,23.19,23.39,23.16,23.39,20357855
17-Oct-19,23.28,23.37,23.00,23.18,31142577
16-Oct-19,23.40,23.40,22.90,23.29,32463334
15-Oct-19,23.87,23.89,23.17,23.36,28345408
14-Oct-19,23.54,23.82,23.42,23.81,15099196
11-Oct-19,23.35,23.66,23.25,23.42,22172909
10-Oct-19,23.34,23.44,23.11,23.31,42986938
09-Oct-19,23.50,23.54,23.20,23.28,24385032
08-Oct-19,23.33,23.51,23.11,23.27,34277294
07-Oct-19,24.39,24.39,23.21,23.21,44270712
04-Oct-19,24.41,24.41,24.04,24.36,27465913
03-Oct-19,23.99,24.26,23.85,24.26,28072150
02-Oct-19,24.35,24.35,23.92,23.99,17505322
01-Oct-19,24.70,24.70,24.27,24.41,18957285
30-Sep-19,24.30,24.70,24.23,24.70,27607970
27-Sep-19,24.37,24.41,24.15,24.31,14947890
26-Sep-19,24.39,24.51,24.20,24.34,15564333
25-Sep-19,24.65,24.76,24.09,24.32,22521481
24-Sep-19,24.99,24.99,24.63,24.74,16478455
23-Sep-19,25.07,25.07,24.80,24.88,14191339
20-Sep-19,25.27,25.41,24.85,24.93,27937056
19-Sep-19,25.35,25.59,25.16,25.27,26312855
18-Sep-19,25.28,25.38,25.13,25.35,14973225
17-Sep-19,24.75,25.39,24.75,25.25,15314894
16-Sep-19,25.04,25.14,24.60,24.90,20867933
13-Sep-19,25.76,25.80,24.92,24.92,27744237
12-Sep-19,25.23,25.80,25.23,25.75,46880665
11-Sep-19,24.77,25.15,24.65,25.15,20517812
10-Sep-19,24.40,24.83,24.23,24.61,24819671
09-Sep-19,24.83,25.15,24.31,24.31,26569399
06-Sep-19,25.14,25.15,24.70,24.70,17145995
05-Sep-19,24.90,25.24,24.85,24.96,24471554
04-Sep-19,24.67,24.93,24.42,24.90,31709470
03-Sep-19,24.79,24.81,24.35,24.50,31404510
02-Sep-19,24.96,25.14,24.58,24.75,25076147
30-Aug-19,23.97,24.80,23.97,24.80,77419418
29-Aug-19,23.75,24.19,23.61,23.80,24120247
28-Aug-19,23.40,23.75,22.96,23.65,24700329
27-Aug-19,23.19,23.49,23.06,23.37,25083168
26-Aug-19,23.35,23.55,22.95,23.21,24942315
23-Aug-19,23.90,23.90,23.05,23.27,21207141
22-Aug-19,23.83,23.97,23.69,23.97,15402680
21-Aug-19,23.71,23.99,23.33,23.77,24041207
20-Aug-19,24.10,24.22,23.64,23.69,18469254
19-Aug-19,24.27,24.45,23.93,24.15,18975293
16-Aug-19,24.13,24.33,23.64,24.05,36370622
15-Aug-19,24.75,24.80,23.85,23.93,32900540
14-Aug-19,24.90,25.00,24.46,24.78,36832972
13-Aug-19,24.86,25.07,24.69,24.99,28545286
12-Aug-19,24.88,24.94,24.41,24.85,42576557
09-Aug-19,24.54,24.83,24.34,24.83,36870655
08-Aug-19,24.53,24.69,24.42,24.55,25010569
07-Aug-19,24.30,24.53,24.10,24.53,26129589
06-Aug-19,24.14,24.32,23.85,24.32,48507033
05-Aug-19,24.10,24.11,23.70,23.97,28612158
02-Aug-19,24.64,24.74,24.23,24.74,41151603
01-Aug-19,24.32,24.76,24.32,24.55,148534563
31-Jul-19,24.75,24.79,24.05,24.20,177704520
30-Jul-19,24.50,24.58,24.27,24.50,31968655
29-Jul-19,24.75,24.78,24.01,24.46,60935747
26-Jul-19,25.82,25.82,24.17,24.75,389592737
25-Jul-19,26.10,26.20,25.42,25.70,32849725
24-Jul-19,26.20,26.39,25.95,25.95,21557656
23-Jul-19,26.28,26.58,25.88,26.07,30234638
22-Jul-19,25.70,26.34,25.59,26.11,34855498
19-Jul-19,25.70,25.85,25.57,25.60,24543642
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-19,24.60,24.62,24.08,24.24,31892575
24-Jun-19,24.38,24.80,24.24,24.54,31892575
21-Jun-19,24.41,24.67,24.17,24.19,31892575
19-Jun-19,24.11,24.42,23.88,24.25,31892575
18-Jun-19,23.52,24.25,23.52,23.99,31892575
17-Jun-19,23.25,23.61,23.25,23.45,31892575
14-Jun-19,23.44,23.65,23.25,23.25,31892575
13-Jun-19,23.46,23.66,23.38,23.44,31892575
12-Jun-19,23.75,23.78,23.17,23.28,31892575
11-Jun-19,23.60,23.77,23.42,23.70,31892575
10-Jun-19,23.84,23.84,23.41,23.65,31892575
07-Jun-19,23.58,23.88,23.57,23.70,31892575
06-Jun-19,23.13,23.53,23.08,23.53,31892575
05-Jun-19,22.99,23.14,22.75,23.01,31892575
04-Jun-19,22.59,23.04,22.58,22.91,31892575
03-Jun-19,22.80,22.97,22.52,22.59,31892575
31-May-19,21.81,22.93,21.72,22.60,31892575
30-May-19,21.68,22.04,21.66,21.81,31892575
29-May-19,21.43,21.95,21.41,21.63,31892575
28-May-19,21.34,21.49,21.25,21.40,31892575
27-May-19,21.20,21.43,21.00,21.20,31892575
24-May-19,20.85,21.16,20.85,21.05,31892575
23-May-19,21.02,21.20,20.78,20.78,31892575
22-May-19,20.84,21.30,20.84,20.99,31892575
21-May-19,20.80,21.10,20.64,20.76,31892575
20-May-19,20.05,20.73,19.98,20.60,31892575
17-May-19,20.14,20.40,19.83,19.87,31892575
16-May-19,20.75,20.85,20.13,20.13,31892575
15-May-19,20.82,21.03,20.60,20.75,31892575
14-May-19,20.93,21.07,20.63,20.90,31892575
13-May-19,21.05,21.25,20.77,20.77,31892575
10-May-19,21.54,21.80,21.07,21.11,31892575
09-May-19,21.43,21.66,21.17,21.40,31892575
*exoneração de responsabilidade