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
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	0,12%	0,03	24,52	24,45	24,31	24,74	39M	8.380
15/12/2021	0,82%	0,20	24,49	24,29	24,01	24,60	35M	7.448
14/12/2021	-0,45%	-0,11	24,29	24,46	24,19	24,66	32M	4.995
13/12/2021	0,74%	0,18	24,40	24,30	24,25	24,53	27M	3.547
10/12/2021	-0,33%	-0,08	24,22	24,30	24,18	24,64	25M	3.923
09/12/2021	-0,29%	-0,07	24,30	24,25	24,16	24,43	16M	2.688
08/12/2021	1,08%	0,26	24,37	24,16	24,15	24,43	14M	2.250
07/12/2021	-0,78%	-0,19	24,11	24,45	24,11	24,60	18M	3.006
06/12/2021	-0,08%	-0,02	24,30	24,36	24,22	24,78	25M	4.099
03/12/2021	0,54%	0,13	24,32	24,24	24,14	24,80	30M	4.989
02/12/2021	3,55%	0,83	24,19	23,58	23,48	24,37	38M	7.199
01/12/2021	0,26%	0,06	23,36	23,37	23,30	23,75	45M	8.002
30/11/2021	0,65%	0,15	23,30	23,10	23,04	23,43	43M	7.333
29/11/2021	0,96%	0,22	23,15	23,22	23,00	23,23	20M	3.535
26/11/2021	0,00%	0,00	22,93	22,74	22,64	22,93	30M	5.195
25/11/2021	0,53%	0,12	22,93	22,91	22,89	23,22	19M	2.810
24/11/2021	0,84%	0,19	22,81	22,62	22,62	22,94	38M	6.466
23/11/2021	0,76%	0,17	22,62	22,58	22,38	22,70	27M	5.012
22/11/2021	-0,49%	-0,11	22,45	22,62	22,45	22,79	22M	4.387
19/11/2021	-0,04%	-0,01	22,56	22,62	22,56	22,88	24M	3.926
18/11/2021	-0,09%	-0,02	22,57	22,73	22,55	22,97	23M	3.229
17/11/2021	-0,79%	-0,18	22,59	22,81	22,38	22,94	36M	6.082
16/11/2021	-1,39%	-0,32	22,77	23,18	22,66	23,21	31M	5.352
12/11/2021	-0,04%	-0,01	23,09	23,07	22,99	23,39	25M	3.576
11/11/2021	0,17%	0,04	23,10	23,11	23,04	23,36	23M	3.456
10/11/2021	0,87%	0,20	23,06	22,90	22,90	23,25	37M	7.553
09/11/2021	-0,35%	-0,08	22,86	22,97	22,85	23,04	31M	5.891
08/11/2021	-0,39%	-0,09	22,94	23,03	22,86	23,22	29M	5.973
05/11/2021	-0,73%	-0,17	23,03	23,37	23,02	23,37	27M	5.015
04/11/2021	-6,83%	-1,70	23,20	23,74	23,09	23,74	58M	10.386
03/11/2021	0,12%	0,03	24,90	25,02	24,62	25,18	82M	12.748
01/11/2021	2,26%	0,55	24,87	24,67	24,53	25,20	52M	7.982
29/10/2021	0,21%	0,05	24,32	24,74	24,22	24,81	65M	7.980
28/10/2021	-1,06%	-0,26	24,27	24,50	24,27	24,77	28M	4.959
27/10/2021	1,11%	0,27	24,53	24,35	24,30	24,82	31M	5.254
26/10/2021	0,00%	0,00	24,26	24,06	24,04	24,51	20M	3.783
25/10/2021	1,08%	0,26	24,26	24,21	23,90	24,34	19M	3.243
22/10/2021	-0,70%	-0,17	24,00	24,10	23,44	24,30	42M	8.154
21/10/2021	-1,55%	-0,38	24,17	24,29	23,87	24,32	37M	5.507
20/10/2021	0,29%	0,07	24,55	24,61	24,38	24,76	17M	3.668
19/10/2021	-1,81%	-0,45	24,48	24,86	24,33	24,95	33M	6.490
18/10/2021	0,61%	0,15	24,93	24,73	24,45	24,98	26M	5.164
15/10/2021	-0,40%	-0,10	24,78	24,96	24,70	24,99	19M	3.150
14/10/2021	0,08%	0,02	24,88	24,95	24,80	25,05	17M	2.954
13/10/2021	0,85%	0,21	24,86	24,71	24,65	24,97	22M	3.908
11/10/2021	0,98%	0,24	24,65	24,43	24,35	24,80	23M	3.591
08/10/2021	1,58%	0,38	24,41	24,11	24,11	24,60	20M	3.259
07/10/2021	-0,95%	-0,23	24,03	24,28	23,91	24,40	30M	5.733
06/10/2021	0,37%	0,09	24,26	24,05	23,77	24,27	45M	7.907
05/10/2021	-0,53%	-0,13	24,17	24,30	23,98	24,33	25M	3.747
04/10/2021	-0,33%	-0,08	24,30	24,36	24,05	24,40	25M	4.774
01/10/2021	0,25%	0,06	24,38	24,35	24,17	24,43	25M	5.035
30/09/2021	-0,86%	-0,21	24,32	24,70	24,27	24,70	26M	4.111
29/09/2021	-0,28%	-0,07	24,53	24,76	24,53	24,82	31M	5.272
28/09/2021	-0,53%	-0,13	24,60	24,61	24,40	24,70	24M	3.402
27/09/2021	-0,92%	-0,23	24,73	24,99	24,53	25,03	62M	4.867
24/09/2021	0,32%	0,08	24,96	24,74	24,74	25,04	25M	3.598
23/09/2021	0,57%	0,14	24,88	24,81	24,73	25,03	26M	3.407
22/09/2021	-0,36%	-0,09	24,74	25,03	24,70	25,10	26M	3.510
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	-	-	24,88	24,91	24,75	25,03	25M	3.287

Date,Open,High,Low,Close,Volume
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
15-Dec-21,24.29,24.60,24.01,24.49,35309504
14-Dec-21,24.46,24.66,24.19,24.29,32001811
13-Dec-21,24.30,24.53,24.25,24.40,26579004
10-Dec-21,24.30,24.64,24.18,24.22,24570536
09-Dec-21,24.25,24.43,24.16,24.30,16164231
08-Dec-21,24.16,24.43,24.15,24.37,14352783
07-Dec-21,24.45,24.60,24.11,24.11,17967926
06-Dec-21,24.36,24.78,24.22,24.30,25269720
03-Dec-21,24.24,24.80,24.14,24.32,30035388
02-Dec-21,23.58,24.37,23.48,24.19,38116816
01-Dec-21,23.37,23.75,23.30,23.36,44947832
30-Nov-21,23.10,23.43,23.04,23.30,43357806
29-Nov-21,23.22,23.23,23.00,23.15,19719900
26-Nov-21,22.74,22.93,22.64,22.93,29963084
25-Nov-21,22.91,23.22,22.89,22.93,18873312
24-Nov-21,22.62,22.94,22.62,22.81,38296715
23-Nov-21,22.58,22.70,22.38,22.62,26724602
22-Nov-21,22.62,22.79,22.45,22.45,21546439
19-Nov-21,22.62,22.88,22.56,22.56,23809475
18-Nov-21,22.73,22.97,22.55,22.57,23483153
17-Nov-21,22.81,22.94,22.38,22.59,36397661
16-Nov-21,23.18,23.21,22.66,22.77,31252567
12-Nov-21,23.07,23.39,22.99,23.09,25241464
11-Nov-21,23.11,23.36,23.04,23.10,22849062
10-Nov-21,22.90,23.25,22.90,23.06,37494223
09-Nov-21,22.97,23.04,22.85,22.86,30945209
08-Nov-21,23.03,23.22,22.86,22.94,28639915
05-Nov-21,23.37,23.37,23.02,23.03,27330320
04-Nov-21,23.74,23.74,23.09,23.20,57790450
03-Nov-21,25.02,25.18,24.62,24.90,82194134
01-Nov-21,24.67,25.20,24.53,24.87,52413465
29-Oct-21,24.74,24.81,24.22,24.32,65246229
28-Oct-21,24.50,24.77,24.27,24.27,27766963
27-Oct-21,24.35,24.82,24.30,24.53,30787450
26-Oct-21,24.06,24.51,24.04,24.26,19784358
25-Oct-21,24.21,24.34,23.90,24.26,19354182
22-Oct-21,24.10,24.30,23.44,24.00,42225167
21-Oct-21,24.29,24.32,23.87,24.17,36814968
20-Oct-21,24.61,24.76,24.38,24.55,17290984
19-Oct-21,24.86,24.95,24.33,24.48,32922260
18-Oct-21,24.73,24.98,24.45,24.93,26389728
15-Oct-21,24.96,24.99,24.70,24.78,19300954
14-Oct-21,24.95,25.05,24.80,24.88,16686183
13-Oct-21,24.71,24.97,24.65,24.86,22416428
11-Oct-21,24.43,24.80,24.35,24.65,23253967
08-Oct-21,24.11,24.60,24.11,24.41,19502220
07-Oct-21,24.28,24.40,23.91,24.03,30474724
06-Oct-21,24.05,24.27,23.77,24.26,44841179
05-Oct-21,24.30,24.33,23.98,24.17,24760313
04-Oct-21,24.36,24.40,24.05,24.30,24577886
01-Oct-21,24.35,24.43,24.17,24.38,25458031
30-Sep-21,24.70,24.70,24.27,24.32,25905689
29-Sep-21,24.76,24.82,24.53,24.53,31268687
28-Sep-21,24.61,24.70,24.40,24.60,23734426
27-Sep-21,24.99,25.03,24.53,24.73,62118001
24-Sep-21,24.74,25.04,24.74,24.96,24923415
23-Sep-21,24.81,25.03,24.73,24.88,26273583
22-Sep-21,25.03,25.10,24.70,24.74,26286685
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

*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...