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
25/09/2020	-1,48%	-0,33	22,03	22,29	22,00	22,29	22M	5.724
24/09/2020	2,38%	0,52	22,36	21,90	21,85	22,41	49M	9.002
23/09/2020	0,18%	0,04	21,84	21,84	21,81	22,20	35M	5.278
22/09/2020	0,79%	0,17	21,80	21,66	21,62	21,96	37M	7.869
21/09/2020	1,50%	0,32	21,63	21,03	20,90	21,81	44M	9.306
18/09/2020	0,66%	0,14	21,31	21,22	21,17	21,39	36M	9.048
17/09/2020	0,24%	0,05	21,17	21,08	21,06	21,31	18M	4.904
16/09/2020	0,09%	0,02	21,12	21,17	21,10	21,34	25M	6.139
15/09/2020	0,00%	0,00	21,10	21,18	21,05	21,22	16M	2.999
14/09/2020	0,19%	0,04	21,10	21,09	20,87	21,18	27M	5.890
11/09/2020	-0,89%	-0,19	21,06	21,26	20,73	21,30	33M	6.838

10/09/2020	-1,62%	-0,35	21,25	21,60	21,21	21,64	30M	5.311
09/09/2020	0,61%	0,13	21,60	21,53	21,48	21,76	31M	5.245
08/09/2020	0,80%	0,17	21,47	21,24	21,12	21,55	31M	5.193
04/09/2020	0,19%	0,04	21,30	21,39	20,87	21,39	80M	12.206
03/09/2020	-0,89%	-0,19	21,26	21,45	21,20	21,63	40M	6.602
02/09/2020	0,70%	0,15	21,45	21,34	21,11	21,49	42M	7.046
01/09/2020	-0,61%	-0,13	21,30	21,54	21,21	21,58	48M	9.591
31/08/2020	-0,56%	-0,12	21,43	21,60	21,35	21,61	28M	4.473
28/08/2020	1,27%	0,27	21,55	21,31	21,20	21,61	36M	7.993
27/08/2020	-1,53%	-0,33	21,28	21,62	21,18	21,69	40M	9.689
26/08/2020	-0,73%	-0,16	21,61	21,80	21,41	21,88	39M	7.439
25/08/2020	-0,50%	-0,11	21,77	21,92	21,70	21,94	36M	5.897
24/08/2020	0,41%	0,09	21,88	21,95	21,73	21,98	30M	4.298
21/08/2020	-0,64%	-0,14	21,79	21,98	21,69	21,98	28M	5.451
20/08/2020	-0,72%	-0,16	21,93	21,92	21,60	22,00	39M	7.511
19/08/2020	-0,05%	-0,01	22,09	22,05	21,86	22,14	53M	8.429
18/08/2020	0,41%	0,09	22,10	22,15	21,94	22,16	38M	5.764
17/08/2020	-0,14%	-0,03	22,01	22,04	21,70	22,18	47M	8.005
14/08/2020	0,09%	0,02	22,04	22,13	21,78	22,13	34M	6.799
13/08/2020	0,14%	0,03	22,02	22,01	21,87	22,31	57M	11.444
12/08/2020	-0,23%	-0,05	21,99	22,14	21,64	22,14	46M	8.988
11/08/2020	-0,09%	-0,02	22,04	22,20	21,97	22,23	27M	4.846
10/08/2020	-0,54%	-0,12	22,06	22,24	21,96	22,25	20M	4.075
07/08/2020	-0,36%	-0,08	22,18	22,23	22,07	22,32	27M	4.237
06/08/2020	1,92%	0,42	22,26	21,92	21,77	22,47	37M	7.512
05/08/2020	-0,36%	-0,08	21,84	22,23	21,76	22,23	34M	6.168
04/08/2020	-1,88%	-0,42	21,92	22,28	21,83	22,48	41M	7.902
03/08/2020	-0,89%	-0,20	22,34	22,65	22,12	22,74	42M	9.060
31/07/2020	3,58%	0,78	22,54	22,25	22,25	22,80	71M	9.011
30/07/2020	1,40%	0,30	21,76	21,39	21,35	21,78	26M	3.224
29/07/2020	-0,23%	-0,05	21,46	21,61	21,40	21,64	18M	3.120
28/07/2020	-1,15%	-0,25	21,51	21,77	21,51	21,86	26M	4.233
27/07/2020	1,92%	0,41	21,76	21,61	21,49	21,94	33M	5.949
24/07/2020	0,52%	0,11	21,35	21,23	20,95	21,51	25M	4.426
23/07/2020	-1,21%	-0,26	21,24	21,48	21,24	21,60	18M	3.416
22/07/2020	0,47%	0,10	21,50	21,40	21,34	21,72	25M	4.677
21/07/2020	0,47%	0,10	21,40	21,22	21,19	21,68	33M	5.446
20/07/2020	1,87%	0,39	21,30	20,91	20,91	21,30	36M	5.788
17/07/2020	-0,76%	-0,16	20,91	21,10	20,80	21,27	78M	11.957
16/07/2020	0,00%	0,00	21,07	21,03	20,98	21,37	60M	8.388
15/07/2020	1,06%	0,22	21,07	21,00	20,80	21,18	40M	5.304
14/07/2020	0,63%	0,13	20,85	20,82	20,71	20,95	19M	3.650
13/07/2020	-1,10%	-0,23	20,72	20,97	20,72	21,08	49M	4.921
10/07/2020	0,24%	0,05	20,95	20,90	20,77	20,95	16M	3.149
09/07/2020	-1,37%	-0,29	20,90	21,27	20,72	21,29	44M	8.854
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	-	-	19,48	19,38	18,93	19,85	43M	8.480

Date,Open,High,Low,Close,Volume
25-Sep-20,22.29,22.29,22.00,22.03,22085393
24-Sep-20,21.90,22.41,21.85,22.36,49088597
23-Sep-20,21.84,22.20,21.81,21.84,34832315
22-Sep-20,21.66,21.96,21.62,21.80,36959488
21-Sep-20,21.03,21.81,20.90,21.63,44051956
18-Sep-20,21.22,21.39,21.17,21.31,35826394
17-Sep-20,21.08,21.31,21.06,21.17,18126800
16-Sep-20,21.17,21.34,21.10,21.12,24931552
15-Sep-20,21.18,21.22,21.05,21.10,16276800
14-Sep-20,21.09,21.18,20.87,21.10,27446344
11-Sep-20,21.26,21.30,20.73,21.06,32970818
10-Sep-20,21.60,21.64,21.21,21.25,29772893
09-Sep-20,21.53,21.76,21.48,21.60,31196290
08-Sep-20,21.24,21.55,21.12,21.47,30558444
04-Sep-20,21.39,21.39,20.87,21.30,80084108
03-Sep-20,21.45,21.63,21.20,21.26,40416508
02-Sep-20,21.34,21.49,21.11,21.45,42086249
01-Sep-20,21.54,21.58,21.21,21.30,48165127
31-Aug-20,21.60,21.61,21.35,21.43,27639131
28-Aug-20,21.31,21.61,21.20,21.55,35749245
27-Aug-20,21.62,21.69,21.18,21.28,39718789
26-Aug-20,21.80,21.88,21.41,21.61,38970015
25-Aug-20,21.92,21.94,21.70,21.77,36071168
24-Aug-20,21.95,21.98,21.73,21.88,29662188
21-Aug-20,21.98,21.98,21.69,21.79,28266023
20-Aug-20,21.92,22.00,21.60,21.93,38675757
19-Aug-20,22.05,22.14,21.86,22.09,52656755
18-Aug-20,22.15,22.16,21.94,22.10,37774856
17-Aug-20,22.04,22.18,21.70,22.01,46978525
14-Aug-20,22.13,22.13,21.78,22.04,34161498
13-Aug-20,22.01,22.31,21.87,22.02,57337694
12-Aug-20,22.14,22.14,21.64,21.99,46164804
11-Aug-20,22.20,22.23,21.97,22.04,26627209
10-Aug-20,22.24,22.25,21.96,22.06,20257852
07-Aug-20,22.23,22.32,22.07,22.18,26759977
06-Aug-20,21.92,22.47,21.77,22.26,37130417
05-Aug-20,22.23,22.23,21.76,21.84,34155856
04-Aug-20,22.28,22.48,21.83,21.92,40543874
03-Aug-20,22.65,22.74,22.12,22.34,41667402
31-Jul-20,22.25,22.80,22.25,22.54,70581062
30-Jul-20,21.39,21.78,21.35,21.76,25503042
29-Jul-20,21.61,21.64,21.40,21.46,17877008
28-Jul-20,21.77,21.86,21.51,21.51,26197497
27-Jul-20,21.61,21.94,21.49,21.76,32989576
24-Jul-20,21.23,21.51,20.95,21.35,25247219
23-Jul-20,21.48,21.60,21.24,21.24,18231670
22-Jul-20,21.40,21.72,21.34,21.50,24652388
21-Jul-20,21.22,21.68,21.19,21.40,33145527
20-Jul-20,20.91,21.30,20.91,21.30,35849413
17-Jul-20,21.10,21.27,20.80,20.91,78270258
16-Jul-20,21.03,21.37,20.98,21.07,60333587
15-Jul-20,21.00,21.18,20.80,21.07,39627802
14-Jul-20,20.82,20.95,20.71,20.85,19326581
13-Jul-20,20.97,21.08,20.72,20.72,48979191
10-Jul-20,20.90,20.95,20.77,20.95,15945051
09-Jul-20,21.27,21.29,20.72,20.90,43501882
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

*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
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...