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
30/06/2022	0,04%	0,01	22,97	22,95	22,83	23,19	42M	7.487
29/06/2022	-0,39%	-0,09	22,96	23,12	22,93	23,23	22M	3.532
28/06/2022	-0,09%	-0,02	23,05	23,15	23,01	23,45	30M	4.402
27/06/2022	0,22%	0,05	23,07	23,02	22,92	23,32	42M	5.338
24/06/2022	-0,30%	-0,07	23,02	23,28	22,92	23,28	28M	3.674
23/06/2022	-1,87%	-0,44	23,09	23,49	23,09	23,60	26M	3.922
22/06/2022	1,25%	0,29	23,53	23,18	23,02	23,58	43M	8.384
21/06/2022	-0,34%	-0,08	23,24	23,40	23,24	23,54	29M	4.410
20/06/2022	0,39%	0,09	23,32	23,34	23,18	23,52	26M	4.403
17/06/2022	1,44%	0,33	23,23	22,88	22,83	23,35	54M	6.210
15/06/2022	-0,22%	-0,05	22,90	23,10	22,90	23,23	29M	4.946

14/06/2022	-0,30%	-0,07	22,95	23,13	22,90	23,34	43M	6.925
13/06/2022	0,35%	0,08	23,02	22,93	22,85	23,26	65M	7.612
10/06/2022	-1,46%	-0,34	22,94	23,19	22,94	23,29	47M	7.012
09/06/2022	0,09%	0,02	23,28	23,27	23,10	23,47	47M	5.816
08/06/2022	-0,81%	-0,19	23,26	23,32	23,20	23,53	48M	6.250
07/06/2022	0,04%	0,01	23,45	23,49	23,40	23,56	31M	4.925
06/06/2022	-1,80%	-0,43	23,44	23,86	23,40	23,90	61M	9.103
03/06/2022	-2,25%	-0,55	23,87	24,35	23,87	24,48	47M	6.074
02/06/2022	0,62%	0,15	24,42	24,33	24,14	24,42	39M	5.718
01/06/2022	-0,04%	-0,01	24,27	24,23	24,11	24,40	53M	7.850
31/05/2022	0,21%	0,05	24,28	24,36	24,14	24,45	38M	6.205
30/05/2022	-0,25%	-0,06	24,23	24,40	24,11	24,50	29M	4.399
27/05/2022	-0,82%	-0,20	24,29	24,54	24,23	24,54	32M	5.798
26/05/2022	-2,55%	-0,64	24,49	25,13	24,49	25,15	45M	6.260
25/05/2022	-2,10%	-0,54	25,13	25,30	25,13	25,63	52M	6.972
24/05/2022	1,18%	0,30	25,67	25,21	25,21	25,67	23M	3.066
23/05/2022	1,72%	0,43	25,37	25,19	25,11	25,53	40M	6.713
20/05/2022	0,00%	0,00	24,94	25,17	24,90	25,27	37M	5.000
19/05/2022	1,01%	0,25	24,94	24,70	24,58	25,09	43M	7.359
18/05/2022	0,61%	0,15	24,69	24,55	24,55	24,93	46M	6.044
17/05/2022	0,37%	0,09	24,54	24,68	24,47	24,95	35M	4.732
16/05/2022	-0,12%	-0,03	24,45	24,50	24,30	24,69	38M	5.371
13/05/2022	-0,33%	-0,08	24,48	24,70	24,45	24,75	34M	4.882
12/05/2022	1,82%	0,44	24,56	24,10	24,07	24,67	46M	7.801
11/05/2022	-0,50%	-0,12	24,12	24,29	24,07	24,43	52M	6.132
10/05/2022	-1,30%	-0,32	24,24	24,70	24,11	24,94	32M	5.100
09/05/2022	1,45%	0,35	24,56	24,23	24,05	24,72	45M	6.354
06/05/2022	0,46%	0,11	24,21	24,12	24,12	24,62	64M	10.851
05/05/2022	-4,29%	-1,08	24,10	25,06	24,06	25,11	68M	10.527
04/05/2022	-1,53%	-0,39	25,18	25,38	24,96	25,52	66M	9.500
03/05/2022	1,39%	0,35	25,57	25,27	25,26	25,74	51M	9.811
02/05/2022	0,24%	0,06	25,22	25,32	25,11	25,78	67M	9.207
29/04/2022	-3,16%	-0,82	25,16	26,20	25,16	26,23	69M	5.448
28/04/2022	-0,54%	-0,14	25,98	26,20	25,98	26,32	22M	3.646
27/04/2022	-0,15%	-0,04	26,12	26,27	26,12	26,40	27M	3.659
26/04/2022	1,04%	0,27	26,16	25,86	25,82	26,33	44M	6.895
25/04/2022	0,62%	0,16	25,89	25,70	25,37	26,08	46M	6.542
22/04/2022	-0,92%	-0,24	25,73	26,00	25,61	26,03	31M	4.548
20/04/2022	-0,04%	-0,01	25,97	25,98	25,78	26,05	22M	3.888
19/04/2022	-1,33%	-0,35	25,98	26,30	25,92	26,51	34M	5.127
18/04/2022	-0,83%	-0,22	26,33	26,57	26,32	26,62	26M	4.218
14/04/2022	0,30%	0,08	26,55	26,47	26,28	26,55	31M	6.021
13/04/2022	0,00%	0,00	26,47	26,53	26,38	26,77	24M	4.204
12/04/2022	-0,53%	-0,14	26,47	26,81	26,45	26,95	45M	4.236
11/04/2022	-0,22%	-0,06	26,61	26,76	26,57	26,87	23M	3.043
08/04/2022	1,33%	0,35	26,67	26,31	26,26	26,76	26M	3.856
07/04/2022	0,50%	0,13	26,32	26,16	26,02	26,46	39M	6.273
06/04/2022	-0,95%	-0,25	26,19	26,45	26,10	26,46	48M	7.983
05/04/2022	-0,86%	-0,23	26,44	26,68	26,44	26,68	35M	7.385
04/04/2022	0,87%	0,23	26,67	26,40	26,28	26,78	38M	6.378
01/04/2022	0,00%	0,00	26,44	26,57	26,09	26,71	67M	9.003
31/03/2022	0,00%	0,00	26,44	26,45	26,32	26,57	25M	3.023
30/03/2022	-0,23%	-0,06	26,44	26,52	26,30	26,62	35M	6.116
29/03/2022	-1,16%	-0,31	26,50	26,78	26,48	26,83	42M	7.437
28/03/2022	-0,07%	-0,02	26,81	26,86	26,65	26,96	28M	4.870
25/03/2022	0,49%	0,13	26,83	26,70	26,63	27,00	42M	4.617
24/03/2022	2,10%	0,55	26,70	26,21	26,20	26,78	51M	5.800
23/03/2022	1,55%	0,40	26,15	25,87	25,75	26,35	47M	7.244
22/03/2022	0,12%	0,03	25,75	25,80	25,67	26,10	31M	4.464
21/03/2022	1,38%	0,35	25,72	25,38	25,36	25,79	32M	4.773
18/03/2022	1,28%	0,32	25,37	25,05	24,91	25,39	145M	8.501
17/03/2022	1,29%	0,32	25,05	24,79	24,70	25,06	39M	5.619
16/03/2022	0,57%	0,14	24,73	24,74	24,55	24,78	54M	7.570
15/03/2022	0,08%	0,02	24,59	24,53	24,50	24,80	37M	5.512
14/03/2022	-0,12%	-0,03	24,57	24,64	24,54	24,94	52M	9.627
11/03/2022	1,07%	0,26	24,60	24,38	24,38	24,70	49M	6.950
10/03/2022	-0,65%	-0,16	24,34	24,49	24,27	24,71	49M	5.574
09/03/2022	-0,33%	-0,08	24,50	24,65	24,24	24,70	35M	5.187
08/03/2022	-0,81%	-0,20	24,58	24,98	24,50	25,08	33M	4.667
07/03/2022	-2,25%	-0,57	24,78	25,34	24,78	25,34	44M	6.086
04/03/2022	2,09%	0,52	25,35	24,84	24,80	25,40	81M	12.428
03/03/2022	0,77%	0,19	24,83	24,76	24,68	25,03	51M	10.390
02/03/2022	0,86%	0,21	24,64	24,42	24,26	24,86	54M	8.782
25/02/2022	0,12%	0,03	24,43	24,47	24,27	24,62	36M	7.140
24/02/2022	-2,36%	-0,59	24,40	24,29	23,81	24,59	73M	10.437
23/02/2022	2,54%	0,62	24,99	24,45	24,42	25,03	54M	8.647
22/02/2022	1,67%	0,40	24,37	24,07	24,05	24,51	55M	6.663
21/02/2022	0,71%	0,17	23,97	23,85	23,82	24,18	39M	5.318
18/02/2022	0,42%	0,10	23,80	23,83	23,78	24,12	35M	4.610
17/02/2022	-0,21%	-0,05	23,70	23,81	23,70	23,97	38M	6.297
16/02/2022	-0,67%	-0,16	23,75	23,96	23,75	24,10	53M	6.793
15/02/2022	0,67%	0,16	23,91	23,82	23,79	24,09	41M	6.544
14/02/2022	-0,13%	-0,03	23,75	23,83	23,75	23,99	35M	5.139
11/02/2022	-0,50%	-0,12	23,78	24,00	23,78	24,04	33M	5.226
10/02/2022	0,59%	0,14	23,90	23,78	23,76	23,96	32M	4.721
09/02/2022	0,13%	0,03	23,76	23,80	23,75	23,98	34M	4.626
08/02/2022	-0,50%	-0,12	23,73	23,91	23,73	23,95	26M	3.908
07/02/2022	-0,21%	-0,05	23,85	23,96	23,85	24,16	31M	5.575
04/02/2022	-0,54%	-0,13	23,90	24,09	23,90	24,11	25M	3.547
03/02/2022	0,25%	0,06	24,03	24,05	23,99	24,21	30M	4.960
02/02/2022	0,00%	0,00	23,97	23,99	23,91	24,25	32M	6.064
01/02/2022	-0,79%	-0,19	23,97	24,18	23,95	24,25	51M	8.180
31/01/2022	0,12%	0,03	24,16	24,17	24,05	24,24	30M	5.071
28/01/2022	-0,04%	-0,01	24,13	24,14	24,07	24,28	26M	3.537
27/01/2022	0,46%	0,11	24,14	24,18	24,05	24,38	31M	4.818
26/01/2022	0,12%	0,03	24,03	24,08	24,03	24,30	22M	3.694
25/01/2022	-0,58%	-0,14	24,00	24,08	23,97	24,25	27M	3.749
24/01/2022	-0,29%	-0,07	24,14	24,25	24,08	24,51	26M	4.889
21/01/2022	0,83%	0,20	24,21	24,00	23,88	24,24	22M	3.534
20/01/2022	-0,33%	-0,08	24,01	24,15	23,95	24,24	29M	5.232
19/01/2022	0,21%	0,05	24,09	24,01	24,00	24,42	32M	4.874
18/01/2022	1,14%	0,27	24,04	23,70	23,70	24,20	22M	3.850
17/01/2022	0,42%	0,10	23,77	23,64	23,64	23,89	21M	3.570
14/01/2022	0,17%	0,04	23,67	23,65	23,64	23,75	24M	3.131
13/01/2022	0,13%	0,03	23,63	23,59	23,51	23,75	20M	3.766
12/01/2022	0,85%	0,20	23,60	23,40	23,36	23,68	25M	5.320
11/01/2022	-0,43%	-0,10	23,40	23,52	23,38	23,67	19M	3.904
10/01/2022	-0,68%	-0,16	23,50	23,71	23,50	23,76	21M	4.034
07/01/2022	-0,55%	-0,13	23,66	23,78	23,60	23,97	17M	3.291
06/01/2022	-0,46%	-0,11	23,79	24,04	23,71	24,05	24M	5.559
05/01/2022	-1,48%	-0,36	23,90	24,26	23,88	24,32	22M	4.259
04/01/2022	0,12%	0,03	24,26	24,26	24,10	24,43	25M	6.317
03/01/2022	-0,33%	-0,08	24,23	24,31	24,10	24,54	23M	3.776
30/12/2021	0,75%	0,18	24,31	24,26	24,10	24,34	30M	5.087
29/12/2021	-0,49%	-0,12	24,13	24,32	24,05	24,44	22M	4.044
28/12/2021	-0,21%	-0,05	24,25	24,34	24,18	24,41	17M	2.629
27/12/2021	0,12%	0,03	24,30	24,46	24,27	24,49	13M	2.855
23/12/2021	-1,42%	-0,35	24,27	24,37	24,27	24,70	17M	3.659
22/12/2021	1,32%	0,32	24,62	24,30	24,30	24,65	24M	4.414
21/12/2021	0,25%	0,06	24,30	24,25	24,25	24,49	13M	2.532
20/12/2021	-0,78%	-0,19	24,24	24,42	24,11	24,51	29M	5.190
17/12/2021	-0,37%	-0,09	24,43	24,48	24,38	24,70	34M	5.186
16/12/2021	-	-	24,52	24,45	24,31	24,74	39M	8.380

Date,Open,High,Low,Close,Volume
30-Jun-22,22.95,23.19,22.83,22.97,42166589
29-Jun-22,23.12,23.23,22.93,22.96,21797401
28-Jun-22,23.15,23.45,23.01,23.05,29904518
27-Jun-22,23.02,23.32,22.92,23.07,42051785
24-Jun-22,23.28,23.28,22.92,23.02,28108303
23-Jun-22,23.49,23.60,23.09,23.09,26254772
22-Jun-22,23.18,23.58,23.02,23.53,43318369
21-Jun-22,23.40,23.54,23.24,23.24,29474553
20-Jun-22,23.34,23.52,23.18,23.32,25876185
17-Jun-22,22.88,23.35,22.83,23.23,54392794
15-Jun-22,23.10,23.23,22.90,22.90,28943207
14-Jun-22,23.13,23.34,22.90,22.95,42511669
13-Jun-22,22.93,23.26,22.85,23.02,64994076
10-Jun-22,23.19,23.29,22.94,22.94,47439130
09-Jun-22,23.27,23.47,23.10,23.28,46617666
08-Jun-22,23.32,23.53,23.20,23.26,47972805
07-Jun-22,23.49,23.56,23.40,23.45,30796016
06-Jun-22,23.86,23.90,23.40,23.44,60982819
03-Jun-22,24.35,24.48,23.87,23.87,46826392
02-Jun-22,24.33,24.42,24.14,24.42,38555507
01-Jun-22,24.23,24.40,24.11,24.27,53367402
31-May-22,24.36,24.45,24.14,24.28,38191180
30-May-22,24.40,24.50,24.11,24.23,29178670
27-May-22,24.54,24.54,24.23,24.29,31524485
26-May-22,25.13,25.15,24.49,24.49,45373340
25-May-22,25.30,25.63,25.13,25.13,52236533
24-May-22,25.21,25.67,25.21,25.67,23395904
23-May-22,25.19,25.53,25.11,25.37,39742944
20-May-22,25.17,25.27,24.90,24.94,37344044
19-May-22,24.70,25.09,24.58,24.94,42760070
18-May-22,24.55,24.93,24.55,24.69,46359726
17-May-22,24.68,24.95,24.47,24.54,35318279
16-May-22,24.50,24.69,24.30,24.45,38283465
13-May-22,24.70,24.75,24.45,24.48,33877313
12-May-22,24.10,24.67,24.07,24.56,46333758
11-May-22,24.29,24.43,24.07,24.12,51521688
10-May-22,24.70,24.94,24.11,24.24,32422896
09-May-22,24.23,24.72,24.05,24.56,44831003
06-May-22,24.12,24.62,24.12,24.21,63569109
05-May-22,25.06,25.11,24.06,24.10,68183801
04-May-22,25.38,25.52,24.96,25.18,66129130
03-May-22,25.27,25.74,25.26,25.57,51424036
02-May-22,25.32,25.78,25.11,25.22,66887543
29-Apr-22,26.20,26.23,25.16,25.16,69256808
28-Apr-22,26.20,26.32,25.98,25.98,21503978
27-Apr-22,26.27,26.40,26.12,26.12,26920769
26-Apr-22,25.86,26.33,25.82,26.16,44026591
25-Apr-22,25.70,26.08,25.37,25.89,45853610
22-Apr-22,26.00,26.03,25.61,25.73,31157839
20-Apr-22,25.98,26.05,25.78,25.97,21692236
19-Apr-22,26.30,26.51,25.92,25.98,33718885
18-Apr-22,26.57,26.62,26.32,26.33,25812262
14-Apr-22,26.47,26.55,26.28,26.55,31018978
13-Apr-22,26.53,26.77,26.38,26.47,24470339
12-Apr-22,26.81,26.95,26.45,26.47,45140119
11-Apr-22,26.76,26.87,26.57,26.61,23458916
08-Apr-22,26.31,26.76,26.26,26.67,26202049
07-Apr-22,26.16,26.46,26.02,26.32,39271505
06-Apr-22,26.45,26.46,26.10,26.19,47679404
05-Apr-22,26.68,26.68,26.44,26.44,34891738
04-Apr-22,26.40,26.78,26.28,26.67,37967935
01-Apr-22,26.57,26.71,26.09,26.44,67186372
31-Mar-22,26.45,26.57,26.32,26.44,25307445
30-Mar-22,26.52,26.62,26.30,26.44,35397069
29-Mar-22,26.78,26.83,26.48,26.50,42151824
28-Mar-22,26.86,26.96,26.65,26.81,27780448
25-Mar-22,26.70,27.00,26.63,26.83,42356032
24-Mar-22,26.21,26.78,26.20,26.70,50715051
23-Mar-22,25.87,26.35,25.75,26.15,47094311
22-Mar-22,25.80,26.10,25.67,25.75,31120816
21-Mar-22,25.38,25.79,25.36,25.72,31901269
18-Mar-22,25.05,25.39,24.91,25.37,144562098
17-Mar-22,24.79,25.06,24.70,25.05,38688850
16-Mar-22,24.74,24.78,24.55,24.73,54179052
15-Mar-22,24.53,24.80,24.50,24.59,36980946
14-Mar-22,24.64,24.94,24.54,24.57,51717627
11-Mar-22,24.38,24.70,24.38,24.60,49483737
10-Mar-22,24.49,24.71,24.27,24.34,49464696
09-Mar-22,24.65,24.70,24.24,24.50,34536683
08-Mar-22,24.98,25.08,24.50,24.58,33212011
07-Mar-22,25.34,25.34,24.78,24.78,44047318
04-Mar-22,24.84,25.40,24.80,25.35,80548208
03-Mar-22,24.76,25.03,24.68,24.83,50978206
02-Mar-22,24.42,24.86,24.26,24.64,53621594
25-Feb-22,24.47,24.62,24.27,24.43,36071342
24-Feb-22,24.29,24.59,23.81,24.40,72895860
23-Feb-22,24.45,25.03,24.42,24.99,53678792
22-Feb-22,24.07,24.51,24.05,24.37,54817480
21-Feb-22,23.85,24.18,23.82,23.97,39381981
18-Feb-22,23.83,24.12,23.78,23.80,35436718
17-Feb-22,23.81,23.97,23.70,23.70,37642330
16-Feb-22,23.96,24.10,23.75,23.75,52571906
15-Feb-22,23.82,24.09,23.79,23.91,41262900
14-Feb-22,23.83,23.99,23.75,23.75,35226744
11-Feb-22,24.00,24.04,23.78,23.78,33128454
10-Feb-22,23.78,23.96,23.76,23.90,32485401
09-Feb-22,23.80,23.98,23.75,23.76,34041484
08-Feb-22,23.91,23.95,23.73,23.73,25961805
07-Feb-22,23.96,24.16,23.85,23.85,31435940
04-Feb-22,24.09,24.11,23.90,23.90,25331528
03-Feb-22,24.05,24.21,23.99,24.03,29898380
02-Feb-22,23.99,24.25,23.91,23.97,32320391
01-Feb-22,24.18,24.25,23.95,23.97,51263694
31-Jan-22,24.17,24.24,24.05,24.16,30363504
28-Jan-22,24.14,24.28,24.07,24.13,26039233
27-Jan-22,24.18,24.38,24.05,24.14,31483469
26-Jan-22,24.08,24.30,24.03,24.03,22123658
25-Jan-22,24.08,24.25,23.97,24.00,26505188
24-Jan-22,24.25,24.51,24.08,24.14,26022892
21-Jan-22,24.00,24.24,23.88,24.21,22192412
20-Jan-22,24.15,24.24,23.95,24.01,28747743
19-Jan-22,24.01,24.42,24.00,24.09,32152723
18-Jan-22,23.70,24.20,23.70,24.04,22271624
17-Jan-22,23.64,23.89,23.64,23.77,20795750
14-Jan-22,23.65,23.75,23.64,23.67,24112193
13-Jan-22,23.59,23.75,23.51,23.63,19528530
12-Jan-22,23.40,23.68,23.36,23.60,25163303
11-Jan-22,23.52,23.67,23.38,23.40,18742685
10-Jan-22,23.71,23.76,23.50,23.50,21039565
07-Jan-22,23.78,23.97,23.60,23.66,17423498
06-Jan-22,24.04,24.05,23.71,23.79,24170628
05-Jan-22,24.26,24.32,23.88,23.90,22150390
04-Jan-22,24.26,24.43,24.10,24.26,25181803
03-Jan-22,24.31,24.54,24.10,24.23,22917985
30-Dec-21,24.26,24.34,24.10,24.31,30351510
29-Dec-21,24.32,24.44,24.05,24.13,21666990
28-Dec-21,24.34,24.41,24.18,24.25,16727332
27-Dec-21,24.46,24.49,24.27,24.30,12917289
23-Dec-21,24.37,24.70,24.27,24.27,17170739
22-Dec-21,24.30,24.65,24.30,24.62,24328776
21-Dec-21,24.25,24.49,24.25,24.30,12753548
20-Dec-21,24.42,24.51,24.11,24.24,28512953
17-Dec-21,24.48,24.70,24.38,24.43,34392365
16-Dec-21,24.45,24.74,24.31,24.52,38707308

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TRPL4