Cotação atual, histórico e gráfico do papel: TRPL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,68% | -0,53 | 77,72 | 78,26 | 77,50 | 78,85 | 49M | 4.327 |
| 14/02/2019 | 0,32% | 0,25 | 78,25 | 78,01 | 77,52 | 78,89 | 46M | 2.770 |
| 13/02/2019 | 0,81% | 0,63 | 78,00 | 77,46 | 77,37 | 78,83 | 49M | 1.705 |
| 12/02/2019 | -0,63% | -0,49 | 77,37 | 77,92 | 77,18 | 78,75 | 28M | 2.824 |
| 11/02/2019 | -0,18% | -0,14 | 77,86 | 78,41 | 77,09 | 79,00 | 40M | 4.264 |
| 08/02/2019 | 1,33% | 1,02 | 78,00 | 77,29 | 76,28 | 78,00 | 16M | 1.594 |
| 07/02/2019 | -0,82% | -0,64 | 76,98 | 77,70 | 76,51 | 78,10 | 13M | 1.093 |
| 06/02/2019 | -1,10% | -0,86 | 77,62 | 78,48 | 77,40 | 78,60 | 20M | 1.722 |
| 05/02/2019 | 0,22% | 0,17 | 78,48 | 78,33 | 77,55 | 78,78 | 24M | 2.423 |
| 04/02/2019 | -0,55% | -0,43 | 78,31 | 78,76 | 78,27 | 79,24 | 24M | 1.637 |
| 01/02/2019 | 0,17% | 0,13 | 78,74 | 78,51 | 77,49 | 79,55 | 31M | 2.308 |
| 31/01/2019 | 0,27% | 0,21 | 78,61 | 78,51 | 78,33 | 79,19 | 37M | 2.516 |
| 30/01/2019 | 0,90% | 0,70 | 78,40 | 78,00 | 77,58 | 78,50 | 29M | 1.702 |
| 29/01/2019 | 0,40% | 0,31 | 77,70 | 77,40 | 76,61 | 78,50 | 44M | 3.493 |
| 28/01/2019 | 0,91% | 0,70 | 77,39 | 76,58 | 75,77 | 77,39 | 36M | 2.718 |
| 24/01/2019 | 2,39% | 1,79 | 76,69 | 75,00 | 74,90 | 76,69 | 34M | 2.612 |
| 23/01/2019 | 0,85% | 0,63 | 74,90 | 74,24 | 74,10 | 75,18 | 23M | 2.233 |
| 22/01/2019 | 0,51% | 0,38 | 74,27 | 73,90 | 73,80 | 75,15 | 53M | 3.447 |
| 21/01/2019 | 0,00% | 0,00 | 73,89 | 73,89 | 73,76 | 74,44 | 9M | 893 |
| 18/01/2019 | 1,22% | 0,89 | 73,89 | 73,26 | 73,18 | 74,39 | 23M | 2.422 |
| 17/01/2019 | -0,64% | -0,47 | 73,00 | 73,45 | 72,70 | 73,70 | 13M | 1.147 |
| 16/01/2019 | 1,13% | 0,82 | 73,47 | 72,77 | 72,77 | 73,57 | 13M | 1.377 |
| 15/01/2019 | -2,57% | -1,92 | 72,65 | 74,70 | 72,54 | 74,72 | 29M | 2.753 |
| 14/01/2019 | -0,59% | -0,44 | 74,57 | 75,01 | 74,30 | 75,34 | 25M | 2.519 |
| 11/01/2019 | 1,43% | 1,06 | 75,01 | 73,95 | 73,50 | 75,20 | 44M | 2.494 |
| 10/01/2019 | 1,20% | 0,88 | 73,95 | 72,80 | 72,80 | 74,13 | 33M | 3.301 |
| 09/01/2019 | 0,38% | 0,28 | 73,07 | 72,90 | 72,70 | 73,47 | 20M | 2.216 |
| 08/01/2019 | -0,29% | -0,21 | 72,79 | 73,17 | 72,45 | 73,34 | 13M | 1.377 |
| 07/01/2019 | -0,82% | -0,60 | 73,00 | 73,89 | 72,20 | 74,17 | 41M | 3.647 |
| 04/01/2019 | 3,66% | 2,60 | 73,60 | 71,47 | 71,24 | 73,95 | 82M | 4.917 |
| 03/01/2019 | 1,43% | 1,00 | 71,00 | 70,46 | 70,46 | 71,47 | 43M | 3.652 |
| 02/01/2019 | 1,19% | 0,82 | 70,00 | 69,30 | 69,06 | 71,50 | 41M | 3.071 |
| 28/12/2018 | 1,66% | 1,13 | 69,18 | 68,37 | 67,81 | 69,18 | 24M | 2.260 |
| 27/12/2018 | 0,37% | 0,25 | 68,05 | 68,44 | 67,30 | 68,44 | 25M | 1.766 |
| 26/12/2018 | -0,94% | -0,64 | 67,80 | 68,43 | 67,16 | 68,64 | 21M | 1.899 |
| 21/12/2018 | 1,35% | 0,91 | 68,44 | 67,68 | 66,77 | 68,68 | 59M | 3.592 |
| 20/12/2018 | 1,09% | 0,73 | 67,53 | 66,90 | 66,79 | 67,99 | 30M | 3.176 |
| 19/12/2018 | -0,85% | -0,57 | 66,80 | 67,98 | 66,70 | 67,98 | 20M | 1.931 |
| 18/12/2018 | -1,23% | -0,84 | 67,37 | 68,25 | 67,37 | 68,35 | 45M | 3.337 |
| 17/12/2018 | -0,10% | -0,07 | 68,21 | 68,26 | 67,90 | 68,35 | 51M | 3.755 |
| 14/12/2018 | 0,60% | 0,41 | 68,28 | 67,87 | 67,55 | 68,35 | 26M | 3.032 |
| 13/12/2018 | 1,12% | 0,75 | 67,87 | 67,40 | 67,14 | 68,20 | 22M | 2.516 |
| 12/12/2018 | 1,57% | 1,04 | 67,12 | 66,09 | 66,09 | 67,50 | 29M | 2.895 |
| 11/12/2018 | -0,11% | -0,07 | 66,08 | 66,45 | 65,15 | 66,50 | 83M | 4.382 |
| 10/12/2018 | 0,23% | 0,15 | 66,15 | 66,00 | 65,61 | 66,70 | 53M | 4.733 |
| 07/12/2018 | -12,35% | -9,30 | 66,00 | 67,70 | 65,26 | 67,85 | 125M | 5.676 |
| 06/12/2018 | -0,58% | -0,44 | 75,30 | 75,86 | 74,61 | 75,89 | 497M | 7.910 |
| 05/12/2018 | 1,53% | 1,14 | 75,74 | 76,00 | 75,50 | 76,40 | 151M | 6.104 |
| 04/12/2018 | 2,33% | 1,70 | 74,60 | 75,80 | 74,20 | 76,20 | 140M | 11.036 |
| 03/12/2018 | 1,04% | 0,75 | 72,90 | 72,16 | 72,16 | 74,20 | 51M | 2.925 |
| 30/11/2018 | -0,29% | -0,21 | 72,15 | 72,36 | 72,06 | 73,13 | 51M | 2.820 |
| 29/11/2018 | -0,25% | -0,18 | 72,36 | 72,54 | 71,83 | 73,00 | 44M | 3.341 |
| 28/11/2018 | 0,06% | 0,04 | 72,54 | 72,07 | 71,44 | 72,86 | 48M | 5.684 |
| 27/11/2018 | 3,16% | 2,22 | 72,50 | 70,35 | 70,35 | 73,01 | 80M | 4.425 |
| 26/11/2018 | 0,83% | 0,58 | 70,28 | 69,85 | 69,69 | 72,30 | 46M | 5.005 |
| 23/11/2018 | -3,19% | -2,30 | 69,70 | 71,80 | 69,46 | 72,08 | 30M | 3.035 |
| 22/11/2018 | -0,14% | -0,10 | 72,00 | 72,10 | 71,00 | 72,33 | 14M | 1.155 |
| 21/11/2018 | -0,36% | -0,26 | 72,10 | 72,18 | 70,56 | 73,38 | 26M | 2.473 |
| 19/11/2018 | -0,44% | -0,32 | 72,36 | 72,50 | 71,48 | 73,27 | 44M | 3.474 |
| 16/11/2018 | 2,95% | 2,08 | 72,68 | 71,39 | 71,03 | 73,58 | 40M | 4.082 |
| 14/11/2018 | 2,54% | 1,75 | 70,60 | 68,51 | 68,51 | 70,99 | 51M | 2.998 |
| 13/11/2018 | 0,81% | 0,55 | 68,85 | 68,50 | 67,90 | 69,45 | 17M | 1.849 |
| 12/11/2018 | 1,29% | 0,87 | 68,30 | 67,43 | 67,43 | 68,82 | 36M | 2.333 |
| 09/11/2018 | 0,36% | 0,24 | 67,43 | 67,19 | 66,84 | 67,99 | 32M | 3.586 |
| 08/11/2018 | -0,89% | -0,60 | 67,19 | 67,81 | 66,58 | 69,37 | 49M | 4.532 |
| 07/11/2018 | 1,28% | 0,86 | 67,79 | 67,27 | 67,27 | 68,26 | 27M | 3.132 |
| 06/11/2018 | -0,90% | -0,61 | 66,93 | 67,53 | 66,91 | 68,11 | 42M | 3.121 |
| 05/11/2018 | 0,96% | 0,64 | 67,54 | 66,97 | 66,65 | 68,44 | 33M | 3.551 |
| 01/11/2018 | 2,37% | 1,55 | 66,90 | 65,40 | 65,40 | 67,22 | 48M | 5.318 |
| 31/10/2018 | 1,19% | 0,77 | 65,35 | 65,00 | 64,37 | 66,20 | 41M | 4.570 |
| 30/10/2018 | 3,91% | 2,43 | 64,58 | 62,26 | 61,74 | 65,09 | 48M | 4.733 |
| 29/10/2018 | -0,11% | -0,07 | 62,15 | 62,32 | 61,00 | 62,98 | 44M | 5.258 |
| 26/10/2018 | 1,52% | 0,93 | 62,22 | 61,30 | 60,75 | 62,22 | 54M | 4.123 |
| 25/10/2018 | 0,08% | 0,05 | 61,29 | 61,55 | 60,89 | 62,15 | 34M | 3.661 |
| 24/10/2018 | -0,13% | -0,08 | 61,24 | 61,45 | 60,92 | 61,67 | 15M | 2.072 |
| 23/10/2018 | 0,28% | 0,17 | 61,32 | 60,97 | 60,64 | 61,73 | 20M | 2.800 |
| 22/10/2018 | 0,31% | 0,19 | 61,15 | 61,65 | 60,64 | 61,83 | 19M | 2.224 |
| 19/10/2018 | -0,52% | -0,32 | 60,96 | 61,43 | 60,77 | 61,79 | 13M | 1.567 |
| 18/10/2018 | 0,81% | 0,49 | 61,28 | 60,93 | 60,31 | 61,99 | 14M | 1.811 |
| 17/10/2018 | -0,43% | -0,26 | 60,79 | 61,05 | 60,43 | 61,34 | 20M | 2.329 |
| 16/10/2018 | -0,16% | -0,10 | 61,05 | 61,34 | 60,52 | 62,00 | 32M | 2.413 |
| 15/10/2018 | 1,75% | 1,05 | 61,15 | 60,10 | 60,10 | 61,81 | 29M | 2.959 |
| 11/10/2018 | -1,39% | -0,85 | 60,10 | 61,05 | 59,46 | 62,17 | 26M | 2.824 |
| 10/10/2018 | -1,38% | -0,85 | 60,95 | 61,70 | 60,80 | 62,08 | 37M | 2.626 |
| 09/10/2018 | -0,32% | -0,20 | 61,80 | 62,28 | 61,51 | 62,77 | 19M | 2.300 |
| 08/10/2018 | -1,45% | -0,91 | 62,00 | 64,65 | 61,58 | 64,65 | 41M | 3.617 |
| 05/10/2018 | -0,38% | -0,24 | 62,91 | 63,35 | 61,62 | 63,88 | 26M | 2.974 |
| 04/10/2018 | 2,25% | 1,39 | 63,15 | 61,10 | 60,79 | 63,50 | 77M | 2.496 |
| 03/10/2018 | 1,25% | 0,76 | 61,76 | 61,50 | 60,08 | 62,49 | 27M | 3.034 |
| 02/10/2018 | 4,18% | 2,45 | 61,00 | 59,48 | 58,66 | 61,39 | 40M | 2.185 |
| 01/10/2018 | 0,15% | 0,09 | 58,55 | 58,46 | 57,66 | 59,46 | 22M | 2.505 |
| 28/09/2018 | 1,85% | 1,06 | 58,46 | 57,18 | 56,88 | 58,78 | 31M | 2.640 |
| 27/09/2018 | 1,65% | 0,93 | 57,40 | 56,35 | 56,35 | 57,65 | 13M | 1.708 |
| 26/09/2018 | 0,84% | 0,47 | 56,47 | 56,03 | 56,03 | 56,88 | 12M | 1.648 |
| 25/09/2018 | -1,94% | -1,11 | 56,00 | 56,77 | 55,86 | 56,77 | 9M | 1.403 |
| 24/09/2018 | -1,36% | -0,79 | 57,11 | 57,42 | 56,79 | 57,58 | 7M | 1.155 |
| 21/09/2018 | 0,84% | 0,48 | 57,90 | 57,22 | 56,92 | 58,15 | 19M | 2.075 |
| 20/09/2018 | 2,26% | 1,27 | 57,42 | 56,25 | 55,83 | 57,85 | 16M | 2.252 |
| 19/09/2018 | 0,20% | 0,11 | 56,15 | 55,99 | 55,76 | 56,56 | 14M | 1.872 |
| 18/09/2018 | 0,34% | 0,19 | 56,04 | 55,90 | 55,51 | 56,72 | 11M | 1.339 |
| 17/09/2018 | 0,54% | 0,30 | 55,85 | 55,44 | 55,21 | 56,10 | 11M | 1.580 |
Date,Open,High,Low,Close,Volume
15-Feb-19,78.26,78.85,77.50,77.72,48659715
14-Feb-19,78.01,78.89,77.52,78.25,46255782
13-Feb-19,77.46,78.83,77.37,78.00,49417624
12-Feb-19,77.92,78.75,77.18,77.37,27773353
11-Feb-19,78.41,79.00,77.09,77.86,40202058
08-Feb-19,77.29,78.00,76.28,78.00,16395161
07-Feb-19,77.70,78.10,76.51,76.98,13054637
06-Feb-19,78.48,78.60,77.40,77.62,19768674
05-Feb-19,78.33,78.78,77.55,78.48,23747106
04-Feb-19,78.76,79.24,78.27,78.31,23860309
01-Feb-19,78.51,79.55,77.49,78.74,30524948
31-Jan-19,78.51,79.19,78.33,78.61,37307576
30-Jan-19,78.00,78.50,77.58,78.40,29320871
29-Jan-19,77.40,78.50,76.61,77.70,44494713
28-Jan-19,76.58,77.39,75.77,77.39,35711058
24-Jan-19,75.00,76.69,74.90,76.69,34497358
23-Jan-19,74.24,75.18,74.10,74.90,23240329
22-Jan-19,73.90,75.15,73.80,74.27,53177154
21-Jan-19,73.89,74.44,73.76,73.89,8641134
18-Jan-19,73.26,74.39,73.18,73.89,23013382
17-Jan-19,73.45,73.70,72.70,73.00,12983685
16-Jan-19,72.77,73.57,72.77,73.47,13315010
15-Jan-19,74.70,74.72,72.54,72.65,28969104
14-Jan-19,75.01,75.34,74.30,74.57,24792271
11-Jan-19,73.95,75.20,73.50,75.01,43824352
10-Jan-19,72.80,74.13,72.80,73.95,32911163
09-Jan-19,72.90,73.47,72.70,73.07,20079854
08-Jan-19,73.17,73.34,72.45,72.79,12947963
07-Jan-19,73.89,74.17,72.20,73.00,40818984
04-Jan-19,71.47,73.95,71.24,73.60,81511131
03-Jan-19,70.46,71.47,70.46,71.00,42629207
02-Jan-19,69.30,71.50,69.06,70.00,41073430
28-Dec-18,68.37,69.18,67.81,69.18,23531892
27-Dec-18,68.44,68.44,67.30,68.05,24918127
26-Dec-18,68.43,68.64,67.16,67.80,20846181
21-Dec-18,67.68,68.68,66.77,68.44,59237928
20-Dec-18,66.90,67.99,66.79,67.53,29719459
19-Dec-18,67.98,67.98,66.70,66.80,19527804
18-Dec-18,68.25,68.35,67.37,67.37,44922037
17-Dec-18,68.26,68.35,67.90,68.21,51266335
14-Dec-18,67.87,68.35,67.55,68.28,26111635
13-Dec-18,67.40,68.20,67.14,67.87,22340535
12-Dec-18,66.09,67.50,66.09,67.12,29117491
11-Dec-18,66.45,66.50,65.15,66.08,83199812
10-Dec-18,66.00,66.70,65.61,66.15,52636712
07-Dec-18,67.70,67.85,65.26,66.00,125021406
06-Dec-18,75.86,75.89,74.61,75.30,496538430
05-Dec-18,76.00,76.40,75.50,75.74,151474148
04-Dec-18,75.80,76.20,74.20,74.60,140024688
03-Dec-18,72.16,74.20,72.16,72.90,51121547
30-Nov-18,72.36,73.13,72.06,72.15,50655631
29-Nov-18,72.54,73.00,71.83,72.36,44184494
28-Nov-18,72.07,72.86,71.44,72.54,48114006
27-Nov-18,70.35,73.01,70.35,72.50,79788493
26-Nov-18,69.85,72.30,69.69,70.28,45642825
23-Nov-18,71.80,72.08,69.46,69.70,30179290
22-Nov-18,72.10,72.33,71.00,72.00,13632209
21-Nov-18,72.18,73.38,70.56,72.10,26241939
19-Nov-18,72.50,73.27,71.48,72.36,43709064
16-Nov-18,71.39,73.58,71.03,72.68,40439522
14-Nov-18,68.51,70.99,68.51,70.60,51264893
13-Nov-18,68.50,69.45,67.90,68.85,17469018
12-Nov-18,67.43,68.82,67.43,68.30,36334756
09-Nov-18,67.19,67.99,66.84,67.43,31697236
08-Nov-18,67.81,69.37,66.58,67.19,48501459
07-Nov-18,67.27,68.26,67.27,67.79,26945318
06-Nov-18,67.53,68.11,66.91,66.93,42177536
05-Nov-18,66.97,68.44,66.65,67.54,32780401
01-Nov-18,65.40,67.22,65.40,66.90,48376943
31-Oct-18,65.00,66.20,64.37,65.35,40603693
30-Oct-18,62.26,65.09,61.74,64.58,48288008
29-Oct-18,62.32,62.98,61.00,62.15,44251451
26-Oct-18,61.30,62.22,60.75,62.22,54033324
25-Oct-18,61.55,62.15,60.89,61.29,34164828
24-Oct-18,61.45,61.67,60.92,61.24,15422276
23-Oct-18,60.97,61.73,60.64,61.32,19834597
22-Oct-18,61.65,61.83,60.64,61.15,19235263
19-Oct-18,61.43,61.79,60.77,60.96,12537963
18-Oct-18,60.93,61.99,60.31,61.28,14207004
17-Oct-18,61.05,61.34,60.43,60.79,20075152
16-Oct-18,61.34,62.00,60.52,61.05,31941293
15-Oct-18,60.10,61.81,60.10,61.15,29329083
11-Oct-18,61.05,62.17,59.46,60.10,26430633
10-Oct-18,61.70,62.08,60.80,60.95,37211282
09-Oct-18,62.28,62.77,61.51,61.80,19400203
08-Oct-18,64.65,64.65,61.58,62.00,41475160
05-Oct-18,63.35,63.88,61.62,62.91,25705279
04-Oct-18,61.10,63.50,60.79,63.15,76831537
03-Oct-18,61.50,62.49,60.08,61.76,27213658
02-Oct-18,59.48,61.39,58.66,61.00,39646079
01-Oct-18,58.46,59.46,57.66,58.55,21650105
28-Sep-18,57.18,58.78,56.88,58.46,31360364
27-Sep-18,56.35,57.65,56.35,57.40,13206129
26-Sep-18,56.03,56.88,56.03,56.47,11666944
25-Sep-18,56.77,56.77,55.86,56.00,9485728
24-Sep-18,57.42,57.58,56.79,57.11,7414584
21-Sep-18,57.22,58.15,56.92,57.90,19186520
20-Sep-18,56.25,57.85,55.83,57.42,16393681
19-Sep-18,55.99,56.56,55.76,56.15,13848514
18-Sep-18,55.90,56.72,55.51,56.04,10691077
17-Sep-18,55.44,56.10,55.21,55.85,11404068
14-Sep-18,55.47,56.06,55.00,55.55,11404068
13-Sep-18,56.11,56.11,55.17,55.46,11404068
12-Sep-18,56.51,56.98,55.85,56.00,11404068
11-Sep-18,57.06,57.06,56.00,56.49,11404068
10-Sep-18,57.98,58.39,57.01,57.36,11404068
06-Sep-18,57.37,57.75,56.98,57.51,11404068
05-Sep-18,57.46,58.19,56.93,57.64,11404068
04-Sep-18,57.84,57.93,57.00,57.39,11404068
03-Sep-18,57.39,58.06,57.14,57.30,11404068
31-Aug-18,57.37,58.05,57.05,57.25,11404068
30-Aug-18,58.50,58.50,57.10,57.10,11404068
29-Aug-18,58.85,58.85,58.01,58.69,11404068
28-Aug-18,58.50,58.95,58.10,58.42,11404068
27-Aug-18,57.71,58.92,57.29,58.74,11404068
24-Aug-18,58.53,59.00,57.10,57.65,11404068
23-Aug-18,58.82,58.97,57.26,57.48,11404068
22-Aug-18,58.00,58.86,57.24,58.86,11404068
21-Aug-18,59.24,59.36,57.67,58.06,11404068
20-Aug-18,59.65,59.75,59.00,59.25,11404068
17-Aug-18,60.38,60.52,59.36,59.66,11404068
16-Aug-18,59.99,61.50,59.99,60.70,11404068
15-Aug-18,60.09,60.35,59.27,60.35,11404068
14-Aug-18,59.12,60.50,59.05,60.20,11404068
13-Aug-18,59.00,59.28,58.09,58.65,11404068
10-Aug-18,59.67,59.67,58.12,59.00,11404068
09-Aug-18,59.83,60.32,58.90,59.76,11404068
08-Aug-18,60.25,60.46,59.09,59.53,11404068
07-Aug-18,60.74,61.05,59.45,59.82,11404068
06-Aug-18,60.85,61.24,60.44,60.67,11404068
03-Aug-18,61.24,61.45,60.30,60.80,11404068
02-Aug-18,61.18,61.94,60.76,60.85,11404068
01-Aug-18,61.90,62.59,61.05,61.06,11404068
31-Jul-18,60.59,61.65,60.09,61.34,11404068
*exoneração de responsabilidade