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
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	-0,17%	-0,04	24,08	24,18	23,98	24,53	30M	4.676
10/03/2021	-0,86%	-0,21	24,12	24,33	23,72	24,37	55M	9.999
09/03/2021	2,57%	0,61	24,33	23,72	23,69	24,41	52M	13.517
08/03/2021	-3,26%	-0,80	23,72	24,43	23,65	24,52	30M	5.764
05/03/2021	-0,12%	-0,03	24,52	24,64	24,10	24,64	40M	5.906
04/03/2021	2,98%	0,71	24,55	23,96	23,87	24,70	56M	8.054
03/03/2021	0,51%	0,12	23,84	23,68	23,18	23,94	57M	10.358
02/03/2021	0,85%	0,20	23,72	23,39	22,96	23,72	48M	7.757
01/03/2021	-1,59%	-0,38	23,52	24,13	23,50	24,31	43M	8.219
26/02/2021	-7,44%	-1,92	23,90	25,50	23,83	25,54	101M	14.732
25/02/2021	-1,41%	-0,37	25,82	26,36	25,71	26,43	104M	13.238
24/02/2021	2,11%	0,54	26,19	26,03	25,80	26,45	90M	11.749
23/02/2021	6,12%	1,48	25,65	25,26	25,06	26,05	115M	16.675
22/02/2021	-3,28%	-0,82	24,17	24,32	24,01	24,56	49M	8.861
19/02/2021	-0,04%	-0,01	24,99	25,00	24,87	25,23	25M	4.995
18/02/2021	0,60%	0,15	25,00	24,86	24,78	25,15	33M	5.929
17/02/2021	-1,58%	-0,40	24,85	25,25	24,74	25,32	33M	7.491
12/02/2021	-0,39%	-0,10	25,25	25,40	25,11	25,43	32M	6.382
11/02/2021	-0,74%	-0,19	25,35	25,70	25,30	25,78	23M	3.912
10/02/2021	-0,89%	-0,23	25,54	25,71	25,38	25,80	36M	7.518
09/02/2021	-0,77%	-0,20	25,77	25,96	25,71	25,97	21M	4.226
08/02/2021	-0,38%	-0,10	25,97	26,08	25,79	26,23	24M	4.481
05/02/2021	0,15%	0,04	26,07	26,28	25,91	26,29	35M	6.893
04/02/2021	-1,81%	-0,48	26,03	26,60	26,03	26,77	85M	8.524
03/02/2021	0,65%	0,17	26,51	26,49	26,49	27,00	35M	5.901
02/02/2021	-1,20%	-0,32	26,34	26,77	26,28	27,16	45M	5.352
01/02/2021	1,18%	0,31	26,66	26,63	26,26	26,77	42M	7.597
29/01/2021	-2,15%	-0,58	26,35	26,92	26,26	26,97	50M	6.742
28/01/2021	-0,33%	-0,09	26,93	26,99	26,86	27,20	46M	3.709
27/01/2021	0,37%	0,10	27,02	27,00	26,87	27,25	39M	4.832
26/01/2021	-0,66%	-0,18	26,92	27,02	26,80	27,34	58M	5.971
22/01/2021	-0,77%	-0,21	27,10	27,06	26,80	27,24	47M	5.666
21/01/2021	-0,80%	-0,22	27,31	27,55	27,06	27,59	23M	4.089
20/01/2021	-1,57%	-0,44	27,53	28,06	27,47	28,12	31M	5.180
19/01/2021	-0,36%	-0,10	27,97	28,17	27,71	28,17	20M	3.686
18/01/2021	-0,21%	-0,06	28,07	28,21	27,86	28,31	15M	2.235
15/01/2021	-0,39%	-0,11	28,13	28,15	28,01	28,39	23M	3.785
14/01/2021	-0,07%	-0,02	28,24	28,29	28,08	28,64	41M	6.773
13/01/2021	0,21%	0,06	28,26	28,06	27,98	28,32	37M	5.590
12/01/2021	2,58%	0,71	28,20	27,58	27,39	28,24	41M	6.294
11/01/2021	-1,75%	-0,49	27,49	27,86	27,28	28,16	24M	4.076
08/01/2021	3,98%	1,07	27,98	27,03	26,97	28,07	39M	6.196
07/01/2021	-1,50%	-0,41	26,91	27,44	26,73	27,46	33M	6.185
06/01/2021	-0,87%	-0,24	27,32	27,53	27,14	27,58	28M	5.111
05/01/2021	-0,65%	-0,18	27,56	27,74	27,25	27,78	30M	6.051
04/01/2021	-0,25%	-0,07	27,74	27,90	27,41	28,25	68M	9.860
30/12/2020	-1,97%	-0,56	27,81	28,36	27,81	28,36	70M	4.558
29/12/2020	1,36%	0,38	28,37	28,12	27,95	28,37	19M	3.041
28/12/2020	0,68%	0,19	27,99	27,97	27,78	28,36	34M	7.272
23/12/2020	0,94%	0,26	27,80	27,62	27,47	27,86	21M	3.709
22/12/2020	0,29%	0,08	27,54	27,64	27,34	27,73	25M	2.728
21/12/2020	-1,01%	-0,28	27,46	27,45	26,90	27,77	35M	5.985
18/12/2020	-0,43%	-0,12	27,74	27,95	27,54	28,09	37M	5.997
17/12/2020	-3,47%	-1,00	27,86	28,13	27,78	28,31	42M	4.665
16/12/2020	0,10%	0,03	28,86	28,98	28,56	29,07	43M	5.851
15/12/2020	-0,07%	-0,02	28,83	28,90	28,53	28,99	34M	4.914
14/12/2020	0,84%	0,24	28,85	29,00	28,82	29,35	38M	4.842
11/12/2020	1,89%	0,53	28,61	28,18	28,06	28,87	35M	6.327
10/12/2020	1,59%	0,44	28,08	27,64	27,40	28,24	51M	8.577
09/12/2020	0,07%	0,02	27,64	27,74	27,40	27,84	32M	4.403
08/12/2020	-0,65%	-0,18	27,62	27,80	27,46	28,03	29M	4.869
07/12/2020	3,00%	0,81	27,80	26,91	26,89	27,89	43M	6.170
04/12/2020	0,19%	0,05	26,99	26,99	26,75	27,04	23M	4.031
03/12/2020	1,28%	0,34	26,94	26,78	26,70	27,24	31M	5.098
02/12/2020	-1,44%	-0,39	26,60	26,91	26,58	27,19	42M	5.048
01/12/2020	-0,77%	-0,21	26,99	27,46	26,77	27,47	56M	7.998
30/11/2020	0,07%	0,02	27,20	27,18	27,09	27,39	38M	6.270
27/11/2020	0,52%	0,14	27,18	27,09	26,92	27,24	23M	2.951
26/11/2020	0,48%	0,13	27,04	26,91	26,80	27,14	16M	2.305
25/11/2020	0,98%	0,26	26,91	26,51	26,51	27,17	50M	8.546
24/11/2020	-	-	26,65	26,41	26,27	26,74	29M	4.002

Date,Open,High,Low,Close,Volume
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
10-Mar-21,24.33,24.37,23.72,24.12,55149944
09-Mar-21,23.72,24.41,23.69,24.33,51830539
08-Mar-21,24.43,24.52,23.65,23.72,30388428
05-Mar-21,24.64,24.64,24.10,24.52,39584016
04-Mar-21,23.96,24.70,23.87,24.55,56410233
03-Mar-21,23.68,23.94,23.18,23.84,56964266
02-Mar-21,23.39,23.72,22.96,23.72,47520404
01-Mar-21,24.13,24.31,23.50,23.52,43205006
26-Feb-21,25.50,25.54,23.83,23.90,101074082
25-Feb-21,26.36,26.43,25.71,25.82,103858197
24-Feb-21,26.03,26.45,25.80,26.19,90346753
23-Feb-21,25.26,26.05,25.06,25.65,114558331
22-Feb-21,24.32,24.56,24.01,24.17,49194679
19-Feb-21,25.00,25.23,24.87,24.99,25457884
18-Feb-21,24.86,25.15,24.78,25.00,33039108
17-Feb-21,25.25,25.32,24.74,24.85,32838057
12-Feb-21,25.40,25.43,25.11,25.25,32358692
11-Feb-21,25.70,25.78,25.30,25.35,23275333
10-Feb-21,25.71,25.80,25.38,25.54,35998074
09-Feb-21,25.96,25.97,25.71,25.77,21310040
08-Feb-21,26.08,26.23,25.79,25.97,23894264
05-Feb-21,26.28,26.29,25.91,26.07,35218740
04-Feb-21,26.60,26.77,26.03,26.03,85204243
03-Feb-21,26.49,27.00,26.49,26.51,34588342
02-Feb-21,26.77,27.16,26.28,26.34,44912439
01-Feb-21,26.63,26.77,26.26,26.66,42093545
29-Jan-21,26.92,26.97,26.26,26.35,49958372
28-Jan-21,26.99,27.20,26.86,26.93,46285551
27-Jan-21,27.00,27.25,26.87,27.02,38729605
26-Jan-21,27.02,27.34,26.80,26.92,57924758
22-Jan-21,27.06,27.24,26.80,27.10,47374025
21-Jan-21,27.55,27.59,27.06,27.31,23298040
20-Jan-21,28.06,28.12,27.47,27.53,30686580
19-Jan-21,28.17,28.17,27.71,27.97,19790544
18-Jan-21,28.21,28.31,27.86,28.07,15487333
15-Jan-21,28.15,28.39,28.01,28.13,22606133
14-Jan-21,28.29,28.64,28.08,28.24,41410571
13-Jan-21,28.06,28.32,27.98,28.26,36620766
12-Jan-21,27.58,28.24,27.39,28.20,40706843
11-Jan-21,27.86,28.16,27.28,27.49,24086870
08-Jan-21,27.03,28.07,26.97,27.98,39311410
07-Jan-21,27.44,27.46,26.73,26.91,33421064
06-Jan-21,27.53,27.58,27.14,27.32,28067331
05-Jan-21,27.74,27.78,27.25,27.56,30478276
04-Jan-21,27.90,28.25,27.41,27.74,67963466
30-Dec-20,28.36,28.36,27.81,27.81,69511716
29-Dec-20,28.12,28.37,27.95,28.37,19059203
28-Dec-20,27.97,28.36,27.78,27.99,33581843
23-Dec-20,27.62,27.86,27.47,27.80,20846790
22-Dec-20,27.64,27.73,27.34,27.54,25345044
21-Dec-20,27.45,27.77,26.90,27.46,35430833
18-Dec-20,27.95,28.09,27.54,27.74,37142898
17-Dec-20,28.13,28.31,27.78,27.86,42197815
16-Dec-20,28.98,29.07,28.56,28.86,42591164
15-Dec-20,28.90,28.99,28.53,28.83,34285992
14-Dec-20,29.00,29.35,28.82,28.85,37870732
11-Dec-20,28.18,28.87,28.06,28.61,34582849
10-Dec-20,27.64,28.24,27.40,28.08,51178178
09-Dec-20,27.74,27.84,27.40,27.64,31547246
08-Dec-20,27.80,28.03,27.46,27.62,28618400
07-Dec-20,26.91,27.89,26.89,27.80,43405888
04-Dec-20,26.99,27.04,26.75,26.99,23350158
03-Dec-20,26.78,27.24,26.70,26.94,30696915
02-Dec-20,26.91,27.19,26.58,26.60,41611977
01-Dec-20,27.46,27.47,26.77,26.99,55869851
30-Nov-20,27.18,27.39,27.09,27.20,38090928
27-Nov-20,27.09,27.24,26.92,27.18,22542024
26-Nov-20,26.91,27.14,26.80,27.04,16327350
25-Nov-20,26.51,27.17,26.51,26.91,49824816
24-Nov-20,26.41,26.74,26.27,26.65,28561371

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...