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
21/09/2021	0,89%	0,22	24,83	24,75	24,61	24,88	16M	2.876
20/09/2021	-1,09%	-0,27	24,61	24,52	24,26	24,85	47M	6.597
17/09/2021	-0,80%	-0,20	24,88	25,05	24,70	25,05	27M	3.055
16/09/2021	1,87%	0,46	25,08	24,62	24,51	25,08	38M	6.765
15/09/2021	-1,08%	-0,27	24,62	25,00	24,56	25,04	29M	4.211
14/09/2021	0,61%	0,15	24,89	24,76	24,73	25,34	34M	3.864
13/09/2021	1,60%	0,39	24,74	24,46	24,30	24,87	27M	4.761
10/09/2021	0,62%	0,15	24,35	24,42	24,19	24,55	33M	3.657
09/09/2021	2,33%	0,55	24,20	23,74	23,63	24,40	33M	6.448
08/09/2021	-3,39%	-0,83	23,65	24,48	23,61	24,48	54M	7.180
06/09/2021	-0,08%	-0,02	24,48	24,50	24,30	24,64	19M	2.945

03/09/2021	-0,97%	-0,24	24,50	24,87	24,50	25,11	69M	4.352
02/09/2021	-0,68%	-0,17	24,74	24,90	24,61	25,02	34M	4.508
01/09/2021	1,26%	0,31	24,91	24,66	24,66	25,10	40M	3.980
31/08/2021	-1,09%	-0,27	24,60	24,87	24,55	24,97	26M	3.061
30/08/2021	0,53%	0,13	24,87	24,74	24,54	24,87	20M	2.968
27/08/2021	0,37%	0,09	24,74	24,70	24,63	24,95	27M	3.681
26/08/2021	-0,12%	-0,03	24,65	24,56	24,46	24,99	37M	4.575
25/08/2021	0,69%	0,17	24,68	24,50	24,29	24,69	24M	4.328
24/08/2021	2,34%	0,56	24,51	24,00	23,95	24,60	58M	5.399
23/08/2021	-0,83%	-0,20	23,95	24,15	23,85	24,22	34M	5.653
20/08/2021	5,00%	1,15	24,15	22,95	22,94	24,34	142M	9.355
19/08/2021	-0,65%	-0,15	23,00	23,06	22,85	23,35	118M	9.455
18/08/2021	-2,53%	-0,60	23,15	23,83	23,06	23,91	118M	12.039
17/08/2021	0,64%	0,15	23,75	23,60	23,45	23,91	38M	9.848
16/08/2021	-1,58%	-0,38	23,60	23,96	23,60	24,02	42M	8.710
13/08/2021	-0,04%	-0,01	23,98	24,11	23,88	24,13	32M	6.283
12/08/2021	0,54%	0,13	23,99	23,99	23,80	24,36	33M	4.195
11/08/2021	-0,71%	-0,17	23,86	24,22	23,79	24,25	50M	7.004
10/08/2021	-1,44%	-0,35	24,03	24,48	24,03	24,60	54M	9.067
09/08/2021	-0,08%	-0,02	24,38	24,38	24,36	24,80	35M	5.883
06/08/2021	0,49%	0,12	24,40	24,35	24,32	24,69	44M	6.005
05/08/2021	-1,34%	-0,33	24,28	24,72	24,28	24,86	28M	4.680
04/08/2021	-0,44%	-0,11	24,61	24,72	24,57	25,07	40M	5.298
03/08/2021	-0,32%	-0,08	24,72	24,81	24,59	24,98	28M	4.769
02/08/2021	2,78%	0,67	24,80	24,22	24,21	25,20	47M	6.595
30/07/2021	-2,35%	-0,58	24,13	24,44	24,13	24,68	43M	5.880
29/07/2021	-0,32%	-0,08	24,71	24,85	24,70	24,95	17M	2.388
28/07/2021	-0,04%	-0,01	24,79	24,88	24,63	24,95	25M	3.098
27/07/2021	0,40%	0,10	24,80	24,64	24,64	24,96	24M	3.316
26/07/2021	-0,16%	-0,04	24,70	24,80	24,69	24,92	17M	2.461
23/07/2021	-1,39%	-0,35	24,74	25,11	24,74	25,19	20M	3.088
22/07/2021	0,56%	0,14	25,09	24,94	24,84	25,18	22M	2.980
21/07/2021	1,46%	0,36	24,95	24,69	24,61	25,15	35M	4.835
20/07/2021	-0,04%	-0,01	24,59	24,71	24,54	24,92	30M	4.243
19/07/2021	-1,48%	-0,37	24,60	24,95	24,58	24,98	28M	3.402
16/07/2021	0,85%	0,21	24,97	24,84	24,82	25,24	30M	4.202
15/07/2021	-0,48%	-0,12	24,76	24,91	24,75	24,92	23M	4.426
14/07/2021	0,32%	0,08	24,88	24,91	24,75	25,03	25M	3.287
13/07/2021	-0,60%	-0,15	24,80	24,87	24,72	24,93	29M	4.150
12/07/2021	0,00%	0,00	24,95	25,00	24,65	25,00	35M	6.416
08/07/2021	0,77%	0,19	24,95	24,51	24,39	25,07	45M	6.715
07/07/2021	-2,83%	-0,72	24,76	24,82	24,32	25,04	55M	6.881
06/07/2021	-1,09%	-0,28	25,48	25,80	25,08	25,80	69M	7.844
05/07/2021	1,42%	0,36	25,76	25,50	25,45	25,91	73M	7.506
02/07/2021	3,55%	0,87	25,40	24,88	24,71	25,50	61M	9.369
01/07/2021	-2,23%	-0,56	24,53	25,14	24,13	25,14	63M	8.112
30/06/2021	-1,10%	-0,28	25,09	25,31	24,91	25,37	49M	6.383
29/06/2021	-0,86%	-0,22	25,37	25,54	25,14	25,59	26M	4.131
28/06/2021	-1,16%	-0,30	25,59	25,73	25,43	25,81	48M	6.106
25/06/2021	-0,84%	-0,22	25,89	26,12	25,58	26,15	34M	4.397
24/06/2021	0,00%	0,00	26,11	26,22	25,84	26,26	27M	3.925
23/06/2021	-0,38%	-0,10	26,11	26,29	26,11	26,47	17M	2.209
22/06/2021	-2,02%	-0,54	26,21	26,83	26,01	26,91	49M	6.347
21/06/2021	-0,22%	-0,06	26,75	26,79	26,44	26,81	30M	3.808
18/06/2021	-0,04%	-0,01	26,81	26,81	26,24	26,97	36M	5.151
17/06/2021	-0,70%	-0,19	26,82	27,11	26,70	27,14	22M	4.451
16/06/2021	-1,17%	-0,32	27,01	27,20	26,91	27,39	20M	2.876
15/06/2021	-0,22%	-0,06	27,33	27,38	27,11	27,40	23M	2.385
14/06/2021	1,78%	0,48	27,39	27,03	26,95	27,47	23M	3.326
11/06/2021	-0,70%	-0,19	26,91	27,13	26,77	27,16	12M	1.842
10/06/2021	0,37%	0,10	27,10	27,01	26,80	27,18	19M	2.479
09/06/2021	0,86%	0,23	27,00	26,87	26,67	27,27	21M	3.431
08/06/2021	-1,80%	-0,49	26,77	27,32	26,67	27,32	36M	5.354
07/06/2021	0,33%	0,09	27,26	27,49	27,23	27,57	22M	3.473
04/06/2021	1,08%	0,29	27,17	26,90	26,84	27,40	26M	4.316
02/06/2021	-1,79%	-0,49	26,88	27,41	26,79	27,63	39M	5.902
01/06/2021	2,36%	0,63	27,37	26,79	26,71	27,54	44M	6.302
31/05/2021	1,48%	0,39	26,74	26,44	26,35	26,80	25M	4.037
28/05/2021	-0,87%	-0,23	26,35	26,63	26,10	26,68	37M	5.380
27/05/2021	-1,41%	-0,38	26,58	27,04	26,48	27,04	25M	4.215
26/05/2021	-0,52%	-0,14	26,96	27,16	26,73	27,22	26M	4.843
25/05/2021	0,52%	0,14	27,10	27,00	26,79	27,11	17M	3.210
24/05/2021	1,39%	0,37	26,96	26,59	26,56	27,05	24M	3.225
21/05/2021	0,80%	0,21	26,59	26,44	26,37	26,63	26M	3.718
20/05/2021	0,69%	0,18	26,38	26,26	26,13	26,49	17M	3.139
19/05/2021	0,34%	0,09	26,20	26,15	25,96	26,61	31M	5.120
18/05/2021	1,36%	0,35	26,11	25,79	25,71	26,15	24M	3.159
17/05/2021	1,62%	0,41	25,76	25,32	25,10	25,93	34M	5.552
14/05/2021	2,34%	0,58	25,35	24,92	24,84	25,37	26M	4.431
13/05/2021	0,28%	0,07	24,77	24,92	24,53	24,95	44M	11.278
12/05/2021	-2,64%	-0,67	24,70	25,38	24,65	25,38	34M	6.036
11/05/2021	0,08%	0,02	25,37	25,18	25,07	25,50	14M	2.298
10/05/2021	-0,82%	-0,21	25,35	25,66	25,02	25,73	28M	3.921
07/05/2021	0,87%	0,22	25,56	25,50	25,35	25,63	28M	5.178
06/05/2021	-1,09%	-0,28	25,34	25,67	25,13	25,74	46M	9.055
05/05/2021	0,08%	0,02	25,62	25,76	25,35	25,84	28M	4.707
04/05/2021	-4,12%	-1,10	25,60	26,74	25,20	26,87	79M	13.278
03/05/2021	-1,11%	-0,30	26,70	27,00	26,62	27,33	90M	13.247
30/04/2021	0,19%	0,05	27,00	26,86	26,17	27,23	151M	10.713
29/04/2021	2,82%	0,74	26,95	26,26	26,15	27,27	55M	9.328
28/04/2021	1,51%	0,39	26,21	25,94	25,71	26,35	38M	5.416
27/04/2021	-0,04%	-0,01	25,82	25,91	25,69	25,98	24M	3.841
26/04/2021	-0,65%	-0,17	25,83	26,12	25,71	26,20	27M	3.862
23/04/2021	0,31%	0,08	26,00	25,97	25,81	26,11	28M	6.418
22/04/2021	-0,31%	-0,08	25,92	26,03	25,81	26,25	28M	6.057
20/04/2021	-0,38%	-0,10	26,00	26,07	25,85	26,34	41M	5.488
19/04/2021	-0,08%	-0,02	26,10	26,11	26,01	26,42	32M	5.520
16/04/2021	2,47%	0,63	26,12	25,55	25,50	26,31	44M	5.688
15/04/2021	-0,31%	-0,08	25,49	25,63	25,44	25,67	23M	4.413
14/04/2021	1,03%	0,26	25,57	25,32	25,21	25,57	35M	6.087
13/04/2021	0,28%	0,07	25,31	25,24	25,09	25,49	34M	4.805
12/04/2021	0,12%	0,03	25,24	25,30	25,09	25,35	28M	5.264
09/04/2021	-1,68%	-0,43	25,21	25,65	25,14	25,68	30M	5.495
08/04/2021	0,83%	0,21	25,64	25,45	25,36	25,77	34M	5.006
07/04/2021	0,12%	0,03	25,43	25,45	25,33	25,82	45M	7.784
06/04/2021	-0,31%	-0,08	25,40	25,48	25,17	25,53	26M	4.745
05/04/2021	0,59%	0,15	25,48	25,46	25,37	25,70	25M	5.126
01/04/2021	0,00%	0,00	25,33	25,49	25,15	25,74	36M	6.898
31/03/2021	-3,69%	-0,97	25,33	25,38	25,01	25,53	67M	9.081
30/03/2021	0,11%	0,03	26,30	26,10	25,92	26,34	58M	7.183
29/03/2021	2,66%	0,68	26,27	26,18	25,86	26,46	99M	14.858
26/03/2021	4,32%	1,06	25,59	24,95	24,80	25,64	58M	8.313
25/03/2021	1,49%	0,36	24,53	24,19	23,79	24,65	53M	6.858
24/03/2021	-2,62%	-0,65	24,17	24,99	24,09	24,99	45M	8.054
23/03/2021	0,28%	0,07	24,82	24,69	24,62	25,04	20M	3.521
22/03/2021	-0,56%	-0,14	24,75	24,85	24,40	25,08	38M	6.055
19/03/2021	-0,44%	-0,11	24,89	25,01	24,89	25,28	134M	6.910
18/03/2021	-0,32%	-0,08	25,00	25,12	24,91	25,26	29M	4.762
17/03/2021	-0,48%	-0,12	25,08	25,19	24,89	25,21	47M	7.541
16/03/2021	1,53%	0,38	25,20	24,89	24,85	25,35	51M	7.555
15/03/2021	2,99%	0,72	24,82	24,15	24,14	24,93	49M	8.174
12/03/2021	0,08%	0,02	24,10	24,08	23,93	24,28	26M	4.303
11/03/2021	-	-	24,08	24,18	23,98	24,53	30M	4.676

Date,Open,High,Low,Close,Volume
21-Sep-21,24.75,24.88,24.61,24.83,15782969
20-Sep-21,24.52,24.85,24.26,24.61,47166899
17-Sep-21,25.05,25.05,24.70,24.88,26730111
16-Sep-21,24.62,25.08,24.51,25.08,38453599
15-Sep-21,25.00,25.04,24.56,24.62,29175856
14-Sep-21,24.76,25.34,24.73,24.89,33859135
13-Sep-21,24.46,24.87,24.30,24.74,27010300
10-Sep-21,24.42,24.55,24.19,24.35,33116502
09-Sep-21,23.74,24.40,23.63,24.20,32684657
08-Sep-21,24.48,24.48,23.61,23.65,53565187
06-Sep-21,24.50,24.64,24.30,24.48,19158991
03-Sep-21,24.87,25.11,24.50,24.50,68604816
02-Sep-21,24.90,25.02,24.61,24.74,33826437
01-Sep-21,24.66,25.10,24.66,24.91,40440905
31-Aug-21,24.87,24.97,24.55,24.60,25751156
30-Aug-21,24.74,24.87,24.54,24.87,20070008
27-Aug-21,24.70,24.95,24.63,24.74,26553990
26-Aug-21,24.56,24.99,24.46,24.65,36750238
25-Aug-21,24.50,24.69,24.29,24.68,24364363
24-Aug-21,24.00,24.60,23.95,24.51,57810899
23-Aug-21,24.15,24.22,23.85,23.95,34068494
20-Aug-21,22.95,24.34,22.94,24.15,142315936
19-Aug-21,23.06,23.35,22.85,23.00,118154823
18-Aug-21,23.83,23.91,23.06,23.15,117828587
17-Aug-21,23.60,23.91,23.45,23.75,38480841
16-Aug-21,23.96,24.02,23.60,23.60,42183634
13-Aug-21,24.11,24.13,23.88,23.98,31861348
12-Aug-21,23.99,24.36,23.80,23.99,32514996
11-Aug-21,24.22,24.25,23.79,23.86,49903656
10-Aug-21,24.48,24.60,24.03,24.03,53929989
09-Aug-21,24.38,24.80,24.36,24.38,35123959
06-Aug-21,24.35,24.69,24.32,24.40,44487943
05-Aug-21,24.72,24.86,24.28,24.28,27592348
04-Aug-21,24.72,25.07,24.57,24.61,40361362
03-Aug-21,24.81,24.98,24.59,24.72,27922408
02-Aug-21,24.22,25.20,24.21,24.80,46592074
30-Jul-21,24.44,24.68,24.13,24.13,43140379
29-Jul-21,24.85,24.95,24.70,24.71,17132758
28-Jul-21,24.88,24.95,24.63,24.79,24965648
27-Jul-21,24.64,24.96,24.64,24.80,23840084
26-Jul-21,24.80,24.92,24.69,24.70,17331627
23-Jul-21,25.11,25.19,24.74,24.74,19682519
22-Jul-21,24.94,25.18,24.84,25.09,21955119
21-Jul-21,24.69,25.15,24.61,24.95,34910998
20-Jul-21,24.71,24.92,24.54,24.59,30356318
19-Jul-21,24.95,24.98,24.58,24.60,27822513
16-Jul-21,24.84,25.24,24.82,24.97,30087387
15-Jul-21,24.91,24.92,24.75,24.76,22815429
14-Jul-21,24.91,25.03,24.75,24.88,24672544
13-Jul-21,24.87,24.93,24.72,24.80,29230141
12-Jul-21,25.00,25.00,24.65,24.95,34555238
08-Jul-21,24.51,25.07,24.39,24.95,44921967
07-Jul-21,24.82,25.04,24.32,24.76,55297279
06-Jul-21,25.80,25.80,25.08,25.48,69050114
05-Jul-21,25.50,25.91,25.45,25.76,72867315
02-Jul-21,24.88,25.50,24.71,25.40,60741515
01-Jul-21,25.14,25.14,24.13,24.53,63019714
30-Jun-21,25.31,25.37,24.91,25.09,48634335
29-Jun-21,25.54,25.59,25.14,25.37,26084536
28-Jun-21,25.73,25.81,25.43,25.59,47657579
25-Jun-21,26.12,26.15,25.58,25.89,33877213
24-Jun-21,26.22,26.26,25.84,26.11,27174179
23-Jun-21,26.29,26.47,26.11,26.11,16599565
22-Jun-21,26.83,26.91,26.01,26.21,49396180
21-Jun-21,26.79,26.81,26.44,26.75,30053393
18-Jun-21,26.81,26.97,26.24,26.81,35542046
17-Jun-21,27.11,27.14,26.70,26.82,21774012
16-Jun-21,27.20,27.39,26.91,27.01,20415239
15-Jun-21,27.38,27.40,27.11,27.33,22533023
14-Jun-21,27.03,27.47,26.95,27.39,22515026
11-Jun-21,27.13,27.16,26.77,26.91,12159955
10-Jun-21,27.01,27.18,26.80,27.10,18552244
09-Jun-21,26.87,27.27,26.67,27.00,20749440
08-Jun-21,27.32,27.32,26.67,26.77,35994871
07-Jun-21,27.49,27.57,27.23,27.26,22350593
04-Jun-21,26.90,27.40,26.84,27.17,25979291
02-Jun-21,27.41,27.63,26.79,26.88,38610207
01-Jun-21,26.79,27.54,26.71,27.37,43653795
31-May-21,26.44,26.80,26.35,26.74,25230063
28-May-21,26.63,26.68,26.10,26.35,37209160
27-May-21,27.04,27.04,26.48,26.58,25198634
26-May-21,27.16,27.22,26.73,26.96,25983303
25-May-21,27.00,27.11,26.79,27.10,17292057
24-May-21,26.59,27.05,26.56,26.96,24086556
21-May-21,26.44,26.63,26.37,26.59,25555302
20-May-21,26.26,26.49,26.13,26.38,16832038
19-May-21,26.15,26.61,25.96,26.20,30769379
18-May-21,25.79,26.15,25.71,26.11,24386826
17-May-21,25.32,25.93,25.10,25.76,33707751
14-May-21,24.92,25.37,24.84,25.35,25746729
13-May-21,24.92,24.95,24.53,24.77,44255334
12-May-21,25.38,25.38,24.65,24.70,34221863
11-May-21,25.18,25.50,25.07,25.37,13521114
10-May-21,25.66,25.73,25.02,25.35,28469100
07-May-21,25.50,25.63,25.35,25.56,27582525
06-May-21,25.67,25.74,25.13,25.34,45513361
05-May-21,25.76,25.84,25.35,25.62,28303219
04-May-21,26.74,26.87,25.20,25.60,79192153
03-May-21,27.00,27.33,26.62,26.70,90297891
30-Apr-21,26.86,27.23,26.17,27.00,150661946
29-Apr-21,26.26,27.27,26.15,26.95,55155843
28-Apr-21,25.94,26.35,25.71,26.21,38152152
27-Apr-21,25.91,25.98,25.69,25.82,23617859
26-Apr-21,26.12,26.20,25.71,25.83,27403155
23-Apr-21,25.97,26.11,25.81,26.00,28469665
22-Apr-21,26.03,26.25,25.81,25.92,28110531
20-Apr-21,26.07,26.34,25.85,26.00,40927339
19-Apr-21,26.11,26.42,26.01,26.10,31516219
16-Apr-21,25.55,26.31,25.50,26.12,43757471
15-Apr-21,25.63,25.67,25.44,25.49,22518966
14-Apr-21,25.32,25.57,25.21,25.57,35294721
13-Apr-21,25.24,25.49,25.09,25.31,33739494
12-Apr-21,25.30,25.35,25.09,25.24,27857381
09-Apr-21,25.65,25.68,25.14,25.21,29763531
08-Apr-21,25.45,25.77,25.36,25.64,34328072
07-Apr-21,25.45,25.82,25.33,25.43,45324867
06-Apr-21,25.48,25.53,25.17,25.40,26281625
05-Apr-21,25.46,25.70,25.37,25.48,25141549
01-Apr-21,25.49,25.74,25.15,25.33,35520634
31-Mar-21,25.38,25.53,25.01,25.33,66837271
30-Mar-21,26.10,26.34,25.92,26.30,57739261
29-Mar-21,26.18,26.46,25.86,26.27,99111613
26-Mar-21,24.95,25.64,24.80,25.59,57971375
25-Mar-21,24.19,24.65,23.79,24.53,52566862
24-Mar-21,24.99,24.99,24.09,24.17,45249232
23-Mar-21,24.69,25.04,24.62,24.82,20445732
22-Mar-21,24.85,25.08,24.40,24.75,37713354
19-Mar-21,25.01,25.28,24.89,24.89,134283653
18-Mar-21,25.12,25.26,24.91,25.00,29128752
17-Mar-21,25.19,25.21,24.89,25.08,47039218
16-Mar-21,24.89,25.35,24.85,25.20,50777373
15-Mar-21,24.15,24.93,24.14,24.82,49313604
12-Mar-21,24.08,24.28,23.93,24.10,26499536
11-Mar-21,24.18,24.53,23.98,24.08,29932399

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TRPL4

cotações, gráficos e mais...