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
08/07/2020	0,90%	0,19	21,19	21,14	20,80	21,35	48M	9.425
07/07/2020	-3,40%	-0,74	21,00	21,49	20,87	21,56	43M	7.921
06/07/2020	1,59%	0,34	21,74	21,60	21,35	21,74	36M	6.028
03/07/2020	0,66%	0,14	21,40	21,36	21,27	21,49	27M	3.653
02/07/2020	-0,23%	-0,05	21,26	21,50	21,20	21,78	36M	6.851
01/07/2020	1,91%	0,40	21,31	21,05	20,98	21,54	44M	8.189
30/06/2020	1,50%	0,31	20,91	20,64	20,58	21,06	78M	12.497
29/06/2020	1,53%	0,31	20,60	20,40	20,31	20,74	27M	4.304
26/06/2020	-0,83%	-0,17	20,29	20,46	20,13	20,47	34M	5.524
25/06/2020	0,74%	0,15	20,46	20,39	20,22	20,48	19M	3.700
24/06/2020	-0,59%	-0,12	20,31	20,46	20,20	20,49	29M	4.571

23/06/2020	-0,58%	-0,12	20,43	20,71	20,43	20,78	28M	5.106
22/06/2020	0,78%	0,16	20,55	20,60	20,46	20,93	27M	5.323
19/06/2020	-0,44%	-0,09	20,39	20,66	20,39	20,82	60M	6.975
18/06/2020	-0,10%	-0,02	20,48	20,58	20,38	20,70	23M	3.775
17/06/2020	1,23%	0,25	20,50	20,33	20,21	20,74	31M	6.785
16/06/2020	0,20%	0,04	20,25	20,48	20,20	20,52	25M	5.576
15/06/2020	-0,05%	-0,01	20,21	20,00	19,88	20,33	22M	4.949
12/06/2020	-1,84%	-0,38	20,22	20,39	20,05	20,42	36M	8.657
10/06/2020	-0,77%	-0,16	20,60	20,96	20,58	21,05	38M	8.024
09/06/2020	0,87%	0,18	20,76	20,39	20,26	20,87	39M	7.653
08/06/2020	0,68%	0,14	20,58	20,45	20,42	20,75	49M	9.981
05/06/2020	0,44%	0,09	20,44	20,55	20,18	20,71	69M	11.506
04/06/2020	-0,39%	-0,08	20,35	20,49	20,28	20,64	49M	10.098
03/06/2020	-3,90%	-0,83	20,43	21,48	20,21	21,64	102M	20.691
02/06/2020	1,24%	0,26	21,26	21,10	21,05	21,31	27M	6.147
01/06/2020	0,96%	0,20	21,00	20,85	20,78	21,05	20M	4.871
29/05/2020	-0,91%	-0,19	20,80	21,12	20,65	21,16	48M	8.676
28/05/2020	1,50%	0,31	20,99	20,75	20,69	21,15	44M	8.785
27/05/2020	1,27%	0,26	20,68	20,58	20,53	20,99	54M	10.284
26/05/2020	0,69%	0,14	20,42	20,48	20,35	20,75	34M	8.507
25/05/2020	1,86%	0,37	20,28	20,10	20,01	20,46	35M	4.492
22/05/2020	1,17%	0,23	19,91	19,54	19,38	19,91	28M	6.316
21/05/2020	3,09%	0,59	19,68	19,14	19,00	19,81	38M	7.313
20/05/2020	-0,47%	-0,09	19,09	19,37	19,01	19,39	18M	3.993
19/05/2020	-1,39%	-0,27	19,18	19,43	19,05	19,55	27M	5.414
18/05/2020	3,24%	0,61	19,45	19,09	18,90	19,52	30M	5.282
15/05/2020	-0,32%	-0,06	18,84	18,90	18,72	19,11	33M	8.814
14/05/2020	-0,05%	-0,01	18,90	18,79	18,50	19,08	53M	11.493
13/05/2020	1,01%	0,19	18,91	18,91	18,64	19,26	51M	9.728
12/05/2020	0,11%	0,02	18,72	18,83	18,57	18,98	40M	7.997
11/05/2020	-2,65%	-0,51	18,70	19,14	18,70	19,33	39M	8.514
08/05/2020	1,91%	0,36	19,21	19,12	18,92	19,22	30M	5.663
07/05/2020	-0,48%	-0,09	18,85	19,19	18,76	19,19	68M	11.555
06/05/2020	-0,63%	-0,12	18,94	19,08	18,79	19,15	25M	6.098
05/05/2020	0,32%	0,06	19,06	19,23	19,01	19,30	21M	5.583
04/05/2020	-2,21%	-0,43	19,00	19,00	18,74	19,15	31M	7.942
30/04/2020	0,05%	0,01	19,43	19,50	19,18	19,69	39M	7.751
29/04/2020	-0,26%	-0,05	19,42	19,64	19,17	19,70	30M	6.100
28/04/2020	1,62%	0,31	19,47	19,50	19,21	19,66	27M	5.752
27/04/2020	2,02%	0,38	19,16	19,20	18,93	19,39	19M	4.421
24/04/2020	-4,72%	-0,93	18,78	19,53	18,31	19,54	54M	10.930
23/04/2020	0,66%	0,13	19,71	19,58	19,34	19,79	29M	5.805
22/04/2020	3,32%	0,63	19,58	19,06	18,95	19,58	44M	9.669
20/04/2020	-0,84%	-0,16	18,95	18,95	18,83	19,20	41M	6.786
17/04/2020	-4,21%	-0,84	19,11	19,93	19,02	19,94	44M	7.235
16/04/2020	-0,80%	-0,16	19,95	20,29	19,91	20,52	30M	6.114
15/04/2020	0,60%	0,12	20,11	19,87	19,49	20,34	29M	6.068
14/04/2020	4,33%	0,83	19,99	19,42	19,42	19,99	41M	8.643
13/04/2020	-0,10%	-0,02	19,16	19,16	18,94	19,33	33M	7.878
09/04/2020	0,68%	0,13	19,18	19,21	18,97	19,64	43M	9.761
08/04/2020	-1,55%	-0,30	19,05	19,42	18,87	19,52	68M	13.244
07/04/2020	-2,27%	-0,45	19,35	20,28	19,20	20,76	86M	14.098
06/04/2020	1,80%	0,35	19,80	20,00	19,46	20,10	40M	6.387
03/04/2020	2,10%	0,40	19,45	19,03	18,65	19,50	48M	10.889
02/04/2020	4,44%	0,81	19,05	18,39	18,27	19,11	54M	11.343
01/04/2020	-3,85%	-0,73	18,24	18,51	18,07	18,80	41M	9.942
31/03/2020	-2,07%	-0,40	18,97	19,49	18,70	19,49	39M	7.105
30/03/2020	-1,87%	-0,37	19,37	19,81	19,27	20,02	31M	6.392
27/03/2020	-3,00%	-0,61	19,74	19,72	19,41	20,09	64M	7.896
26/03/2020	6,60%	1,26	20,35	19,01	19,01	20,36	56M	9.537
25/03/2020	5,70%	1,03	19,09	18,11	18,02	19,77	52M	11.887
24/03/2020	3,73%	0,65	18,06	18,26	17,93	18,98	63M	12.797
23/03/2020	-3,33%	-0,60	17,41	17,96	16,96	18,00	62M	13.439
20/03/2020	-0,61%	-0,11	18,01	18,75	18,01	19,26	65M	14.259
19/03/2020	2,49%	0,44	18,12	17,64	17,10	18,24	91M	15.012
18/03/2020	-9,24%	-1,80	17,68	18,61	17,40	19,34	67M	16.287
17/03/2020	1,72%	0,33	19,48	19,38	18,93	19,85	43M	8.480
16/03/2020	-5,48%	-1,11	19,15	19,00	18,60	19,60	51M	13.617
13/03/2020	4,97%	0,96	20,26	20,36	18,87	20,69	80M	16.481
12/03/2020	-6,81%	-1,41	19,30	19,15	18,60	19,63	98M	16.996
11/03/2020	-4,08%	-0,88	20,71	21,30	20,11	21,46	67M	10.694
10/03/2020	-0,05%	-0,01	21,59	22,05	21,09	22,46	77M	14.832
09/03/2020	-3,79%	-0,85	21,60	21,47	20,80	21,60	79M	11.573
06/03/2020	-0,88%	-0,20	22,45	22,14	21,68	22,50	81M	14.778
05/03/2020	-3,62%	-0,85	22,65	22,86	22,31	23,49	59M	11.558
04/03/2020	5,90%	1,31	23,50	22,51	22,50	23,64	87M	12.734
03/03/2020	-0,85%	-0,19	22,19	22,60	22,19	22,97	61M	10.558
02/03/2020	1,54%	0,34	22,38	21,88	21,88	22,48	65M	13.481
28/02/2020	1,52%	0,33	22,04	21,47	21,04	22,04	67M	12.428
27/02/2020	-0,23%	-0,05	21,71	21,56	21,25	22,13	76M	13.506
26/02/2020	-3,07%	-0,69	21,76	21,90	21,61	21,93	48M	7.190
21/02/2020	0,31%	0,07	22,45	22,38	22,22	22,46	20M	4.034
20/02/2020	-1,84%	-0,42	22,38	22,81	22,27	22,81	30M	5.635
19/02/2020	0,80%	0,18	22,80	22,66	22,53	22,84	21M	3.709
18/02/2020	-0,26%	-0,06	22,62	22,64	22,36	22,70	27M	5.442
17/02/2020	2,07%	0,46	22,68	22,30	22,28	22,93	32M	6.126
14/02/2020	-0,22%	-0,05	22,22	22,28	22,10	22,34	33M	5.750
13/02/2020	-0,54%	-0,12	22,27	22,28	22,22	22,48	24M	3.672
12/02/2020	1,04%	0,23	22,39	22,20	22,07	22,50	137M	7.257
11/02/2020	1,93%	0,42	22,16	21,89	21,67	22,18	26M	4.919
10/02/2020	-0,41%	-0,09	21,74	21,85	21,50	21,96	25M	4.342
07/02/2020	-1,67%	-0,37	21,83	22,10	21,70	22,15	44M	6.960
06/02/2020	-0,76%	-0,17	22,20	22,45	22,06	22,56	34M	5.989
05/02/2020	-0,97%	-0,22	22,37	22,60	22,33	22,69	32M	4.588
04/02/2020	1,16%	0,26	22,59	22,42	22,42	22,62	51M	4.292
03/02/2020	0,59%	0,13	22,33	22,20	22,19	22,59	25M	4.107
31/01/2020	-0,58%	-0,13	22,20	22,28	22,01	22,34	34M	5.473
30/01/2020	-0,98%	-0,22	22,33	22,55	22,01	22,60	42M	6.465
29/01/2020	-0,88%	-0,20	22,55	22,79	22,48	22,79	35M	6.667
28/01/2020	0,53%	0,12	22,75	22,63	22,50	22,80	23M	3.926
27/01/2020	-2,03%	-0,47	22,63	23,00	22,50	23,00	43M	7.302
24/01/2020	-0,52%	-0,12	23,10	23,25	23,07	23,37	21M	4.197
23/01/2020	-0,04%	-0,01	23,22	23,25	22,90	23,31	35M	5.634
22/01/2020	-0,85%	-0,20	23,23	23,50	22,90	23,52	47M	7.229
21/01/2020	0,17%	0,04	23,43	23,45	23,30	23,52	37M	7.715
20/01/2020	1,21%	0,28	23,39	23,17	23,17	23,45	43M	6.208
17/01/2020	1,36%	0,31	23,11	22,81	22,68	23,11	33M	5.298
16/01/2020	1,92%	0,43	22,80	22,39	22,39	22,80	36M	4.830
15/01/2020	0,04%	0,01	22,37	22,36	22,21	22,45	26M	4.280
14/01/2020	-0,18%	-0,04	22,36	22,40	22,22	22,53	34M	6.669
13/01/2020	1,36%	0,30	22,40	22,11	22,05	22,40	60M	7.564
10/01/2020	0,82%	0,18	22,10	22,01	21,93	22,19	31M	5.630
09/01/2020	-0,36%	-0,08	21,92	22,01	21,86	22,16	43M	7.513
08/01/2020	-0,77%	-0,17	22,00	22,20	22,00	22,24	40M	7.105
07/01/2020	-0,72%	-0,16	22,17	22,40	22,11	22,47	35M	5.978
06/01/2020	0,59%	0,13	22,33	22,27	22,01	22,38	32M	7.190
03/01/2020	-2,50%	-0,57	22,20	22,65	22,20	22,86	54M	4.970
02/01/2020	0,84%	0,19	22,77	22,60	22,57	22,77	31M	4.870
30/12/2019	-0,96%	-0,22	22,58	22,90	22,56	22,90	33M	5.021
27/12/2019	-0,70%	-0,16	22,80	23,00	22,62	23,09	30M	5.864
26/12/2019	1,15%	0,26	22,96	22,75	22,71	22,96	34M	6.047
23/12/2019	1,75%	0,39	22,70	22,47	22,35	22,70	25M	4.373
20/12/2019	-	-	22,31	22,50	22,31	22,53	33M	4.613

Date,Open,High,Low,Close,Volume
08-Jul-20,21.14,21.35,20.80,21.19,47697020
07-Jul-20,21.49,21.56,20.87,21.00,43411453
06-Jul-20,21.60,21.74,21.35,21.74,35525920
03-Jul-20,21.36,21.49,21.27,21.40,26683272
02-Jul-20,21.50,21.78,21.20,21.26,35844175
01-Jul-20,21.05,21.54,20.98,21.31,43942825
30-Jun-20,20.64,21.06,20.58,20.91,77638344
29-Jun-20,20.40,20.74,20.31,20.60,26882974
26-Jun-20,20.46,20.47,20.13,20.29,33507754
25-Jun-20,20.39,20.48,20.22,20.46,19007232
24-Jun-20,20.46,20.49,20.20,20.31,28917911
23-Jun-20,20.71,20.78,20.43,20.43,27646573
22-Jun-20,20.60,20.93,20.46,20.55,27387117
19-Jun-20,20.66,20.82,20.39,20.39,60298563
18-Jun-20,20.58,20.70,20.38,20.48,23434076
17-Jun-20,20.33,20.74,20.21,20.50,31107765
16-Jun-20,20.48,20.52,20.20,20.25,25352159
15-Jun-20,20.00,20.33,19.88,20.21,21839464
12-Jun-20,20.39,20.42,20.05,20.22,36379645
10-Jun-20,20.96,21.05,20.58,20.60,38080524
09-Jun-20,20.39,20.87,20.26,20.76,38597856
08-Jun-20,20.45,20.75,20.42,20.58,48560681
05-Jun-20,20.55,20.71,20.18,20.44,69166116
04-Jun-20,20.49,20.64,20.28,20.35,49145973
03-Jun-20,21.48,21.64,20.21,20.43,101848373
02-Jun-20,21.10,21.31,21.05,21.26,27383956
01-Jun-20,20.85,21.05,20.78,21.00,19958638
29-May-20,21.12,21.16,20.65,20.80,47989445
28-May-20,20.75,21.15,20.69,20.99,44332323
27-May-20,20.58,20.99,20.53,20.68,53516085
26-May-20,20.48,20.75,20.35,20.42,33720227
25-May-20,20.10,20.46,20.01,20.28,35343047
22-May-20,19.54,19.91,19.38,19.91,28478370
21-May-20,19.14,19.81,19.00,19.68,37999051
20-May-20,19.37,19.39,19.01,19.09,17791461
19-May-20,19.43,19.55,19.05,19.18,27476615
18-May-20,19.09,19.52,18.90,19.45,30452903
15-May-20,18.90,19.11,18.72,18.84,33002736
14-May-20,18.79,19.08,18.50,18.90,52995092
13-May-20,18.91,19.26,18.64,18.91,51066495
12-May-20,18.83,18.98,18.57,18.72,39850754
11-May-20,19.14,19.33,18.70,18.70,39157705
08-May-20,19.12,19.22,18.92,19.21,29621527
07-May-20,19.19,19.19,18.76,18.85,67792794
06-May-20,19.08,19.15,18.79,18.94,25498638
05-May-20,19.23,19.30,19.01,19.06,20701437
04-May-20,19.00,19.15,18.74,19.00,30816824
30-Apr-20,19.50,19.69,19.18,19.43,38522444
29-Apr-20,19.64,19.70,19.17,19.42,29726092
28-Apr-20,19.50,19.66,19.21,19.47,26751690
27-Apr-20,19.20,19.39,18.93,19.16,19192206
24-Apr-20,19.53,19.54,18.31,18.78,53661513
23-Apr-20,19.58,19.79,19.34,19.71,28661194
22-Apr-20,19.06,19.58,18.95,19.58,44393405
20-Apr-20,18.95,19.20,18.83,18.95,40859605
17-Apr-20,19.93,19.94,19.02,19.11,43822483
16-Apr-20,20.29,20.52,19.91,19.95,29726684
15-Apr-20,19.87,20.34,19.49,20.11,29498394
14-Apr-20,19.42,19.99,19.42,19.99,41094039
13-Apr-20,19.16,19.33,18.94,19.16,33401440
09-Apr-20,19.21,19.64,18.97,19.18,42740177
08-Apr-20,19.42,19.52,18.87,19.05,68115846
07-Apr-20,20.28,20.76,19.20,19.35,85782519
06-Apr-20,20.00,20.10,19.46,19.80,39665909
03-Apr-20,19.03,19.50,18.65,19.45,47732373
02-Apr-20,18.39,19.11,18.27,19.05,53858568
01-Apr-20,18.51,18.80,18.07,18.24,40755931
31-Mar-20,19.49,19.49,18.70,18.97,39344702
30-Mar-20,19.81,20.02,19.27,19.37,31354081
27-Mar-20,19.72,20.09,19.41,19.74,63546693
26-Mar-20,19.01,20.36,19.01,20.35,55961994
25-Mar-20,18.11,19.77,18.02,19.09,52472383
24-Mar-20,18.26,18.98,17.93,18.06,63131064
23-Mar-20,17.96,18.00,16.96,17.41,62359632
20-Mar-20,18.75,19.26,18.01,18.01,65383780
19-Mar-20,17.64,18.24,17.10,18.12,90744697
18-Mar-20,18.61,19.34,17.40,17.68,66703423
17-Mar-20,19.38,19.85,18.93,19.48,42506923
16-Mar-20,19.00,19.60,18.60,19.15,50864683
13-Mar-20,20.36,20.69,18.87,20.26,80308796
12-Mar-20,19.15,19.63,18.60,19.30,97633788
11-Mar-20,21.30,21.46,20.11,20.71,66872554
10-Mar-20,22.05,22.46,21.09,21.59,77327347
09-Mar-20,21.47,21.60,20.80,21.60,78626894
06-Mar-20,22.14,22.50,21.68,22.45,81320414
05-Mar-20,22.86,23.49,22.31,22.65,58941993
04-Mar-20,22.51,23.64,22.50,23.50,86695603
03-Mar-20,22.60,22.97,22.19,22.19,60838035
02-Mar-20,21.88,22.48,21.88,22.38,64838537
28-Feb-20,21.47,22.04,21.04,22.04,66917479
27-Feb-20,21.56,22.13,21.25,21.71,75777829
26-Feb-20,21.90,21.93,21.61,21.76,47873689
21-Feb-20,22.38,22.46,22.22,22.45,20043581
20-Feb-20,22.81,22.81,22.27,22.38,30028677
19-Feb-20,22.66,22.84,22.53,22.80,20835009
18-Feb-20,22.64,22.70,22.36,22.62,27352636
17-Feb-20,22.30,22.93,22.28,22.68,32484372
14-Feb-20,22.28,22.34,22.10,22.22,32921929
13-Feb-20,22.28,22.48,22.22,22.27,24388721
12-Feb-20,22.20,22.50,22.07,22.39,136569259
11-Feb-20,21.89,22.18,21.67,22.16,25909957
10-Feb-20,21.85,21.96,21.50,21.74,25279649
07-Feb-20,22.10,22.15,21.70,21.83,44226997
06-Feb-20,22.45,22.56,22.06,22.20,34230145
05-Feb-20,22.60,22.69,22.33,22.37,31534405
04-Feb-20,22.42,22.62,22.42,22.59,50686829
03-Feb-20,22.20,22.59,22.19,22.33,24638929
31-Jan-20,22.28,22.34,22.01,22.20,33650621
30-Jan-20,22.55,22.60,22.01,22.33,42185402
29-Jan-20,22.79,22.79,22.48,22.55,34970968
28-Jan-20,22.63,22.80,22.50,22.75,22719860
27-Jan-20,23.00,23.00,22.50,22.63,43254665
24-Jan-20,23.25,23.37,23.07,23.10,21136160
23-Jan-20,23.25,23.31,22.90,23.22,35219996
22-Jan-20,23.50,23.52,22.90,23.23,47494158
21-Jan-20,23.45,23.52,23.30,23.43,36551574
20-Jan-20,23.17,23.45,23.17,23.39,43326991
17-Jan-20,22.81,23.11,22.68,23.11,33281774
16-Jan-20,22.39,22.80,22.39,22.80,35935692
15-Jan-20,22.36,22.45,22.21,22.37,26480450
14-Jan-20,22.40,22.53,22.22,22.36,33650244
13-Jan-20,22.11,22.40,22.05,22.40,59735905
10-Jan-20,22.01,22.19,21.93,22.10,31487772
09-Jan-20,22.01,22.16,21.86,21.92,43172604
08-Jan-20,22.20,22.24,22.00,22.00,39847863
07-Jan-20,22.40,22.47,22.11,22.17,35087644
06-Jan-20,22.27,22.38,22.01,22.33,32073685
03-Jan-20,22.65,22.86,22.20,22.20,54303086
02-Jan-20,22.60,22.77,22.57,22.77,31311321
30-Dec-19,22.90,22.90,22.56,22.58,32736377
27-Dec-19,23.00,23.09,22.62,22.80,30196976
26-Dec-19,22.75,22.96,22.71,22.96,33608179
23-Dec-19,22.47,22.70,22.35,22.70,24560051
20-Dec-19,22.50,22.53,22.31,22.31,33311589

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...