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
29/11/2023	-1,23%	-0,30	24,11	24,44	24,11	24,54	47M	7.774
28/11/2023	-0,04%	-0,01	24,41	24,42	24,33	24,61	33M	5.727
27/11/2023	-1,09%	-0,27	24,42	24,69	24,42	24,80	29M	5.082
24/11/2023	-2,02%	-0,51	24,69	25,21	24,69	25,27	64M	7.287
23/11/2023	-0,28%	-0,07	25,20	25,30	25,16	25,39	41M	5.849
22/11/2023	1,04%	0,26	25,27	25,01	25,01	25,50	51M	8.553
21/11/2023	-0,32%	-0,08	25,01	25,09	24,93	25,28	40M	8.468
20/11/2023	-0,52%	-0,13	25,09	25,25	24,98	25,46	72M	11.745
17/11/2023	-3,81%	-1,00	25,22	26,18	25,22	26,20	118M	14.230
16/11/2023	7,15%	1,75	26,22	24,51	24,51	26,23	285M	33.812
14/11/2023	0,12%	0,03	24,47	24,50	24,45	24,80	63M	9.196

13/11/2023	0,08%	0,02	24,44	24,44	24,38	24,65	95M	9.613
10/11/2023	0,95%	0,23	24,42	24,22	24,12	24,63	110M	10.230
09/11/2023	0,37%	0,09	24,19	24,11	24,05	24,39	51M	6.859
08/11/2023	-0,58%	-0,14	24,10	24,22	23,89	24,45	78M	9.370
07/11/2023	0,62%	0,15	24,24	24,08	23,89	24,53	131M	13.185
06/11/2023	4,06%	0,94	24,09	25,71	24,09	25,88	349M	26.545
03/11/2023	7,57%	1,63	23,15	21,95	21,93	23,15	193M	25.983
01/11/2023	1,56%	0,33	21,52	21,27	21,24	21,68	161M	21.426
31/10/2023	-2,12%	-0,46	21,19	21,99	21,17	21,99	235M	28.195
30/10/2023	-1,28%	-0,28	21,65	22,03	21,64	22,36	157M	18.769
27/10/2023	-2,36%	-0,53	21,93	22,56	21,89	22,65	188M	19.920
26/10/2023	1,08%	0,24	22,46	22,23	22,23	22,60	79M	10.753
25/10/2023	-0,40%	-0,09	22,22	22,31	22,22	22,47	45M	6.733
24/10/2023	-0,27%	-0,06	22,31	22,60	22,22	22,60	62M	8.846
23/10/2023	0,99%	0,22	22,37	22,06	22,06	22,70	88M	12.965
20/10/2023	1,14%	0,25	22,15	21,94	21,81	22,28	86M	11.413
19/10/2023	0,55%	0,12	21,90	21,81	21,80	22,18	79M	9.678
18/10/2023	-0,14%	-0,03	21,78	21,90	21,75	21,90	87M	11.609
17/10/2023	-0,18%	-0,04	21,81	21,89	21,78	22,06	74M	11.581
16/10/2023	0,23%	0,05	21,85	21,95	21,84	22,13	69M	10.296
13/10/2023	-0,73%	-0,16	21,80	22,02	21,80	22,08	71M	10.284
11/10/2023	-0,45%	-0,10	21,96	22,09	21,94	22,16	79M	9.696
10/10/2023	-0,23%	-0,05	22,06	22,17	22,01	22,25	98M	14.218
09/10/2023	-0,85%	-0,19	22,11	22,30	21,97	22,36	113M	13.825
06/10/2023	-1,28%	-0,29	22,30	22,61	22,25	22,64	83M	13.879
05/10/2023	-0,75%	-0,17	22,59	22,85	22,59	23,09	59M	10.062
04/10/2023	0,22%	0,05	22,76	22,85	22,59	22,89	60M	13.023
03/10/2023	-2,03%	-0,47	22,71	23,18	22,71	23,30	81M	10.637
02/10/2023	-0,94%	-0,22	23,18	23,47	23,18	23,49	31M	4.317
29/09/2023	0,56%	0,13	23,40	23,42	23,21	23,51	104M	8.445
28/09/2023	2,02%	0,46	23,27	22,91	22,89	23,35	114M	10.093
27/09/2023	-2,52%	-0,59	22,81	23,48	22,57	23,59	134M	20.166
26/09/2023	-1,68%	-0,40	23,40	23,83	23,40	23,87	134M	13.805
25/09/2023	-0,38%	-0,09	23,80	23,92	23,80	24,00	68M	6.804
22/09/2023	-0,62%	-0,15	23,89	24,10	23,86	24,10	44M	5.857
21/09/2023	0,12%	0,03	24,04	24,09	23,90	24,16	72M	8.836
20/09/2023	0,46%	0,11	24,01	23,90	23,90	24,22	44M	7.800
19/09/2023	-0,38%	-0,09	23,90	24,06	23,80	24,13	49M	6.753
18/09/2023	-0,17%	-0,04	23,99	24,05	23,88	24,23	73M	10.591
15/09/2023	-0,08%	-0,02	24,03	24,14	23,95	24,23	71M	9.039
14/09/2023	1,01%	0,24	24,05	23,89	23,83	24,05	47M	6.237
13/09/2023	-1,41%	-0,34	23,81	24,22	23,81	24,22	110M	15.428
12/09/2023	-0,49%	-0,12	24,15	24,34	24,08	24,41	66M	11.649
11/09/2023	0,66%	0,16	24,27	24,11	23,96	24,34	57M	9.581
08/09/2023	-0,17%	-0,04	24,11	24,19	24,08	24,26	35M	5.886
06/09/2023	-0,54%	-0,13	24,15	24,32	24,12	24,44	65M	8.733
05/09/2023	-1,98%	-0,49	24,28	24,55	24,28	24,62	105M	15.699
04/09/2023	-0,08%	-0,02	24,77	24,86	24,68	24,98	51M	7.430
01/09/2023	-0,52%	-0,13	24,79	24,95	24,79	25,06	60M	8.610
31/08/2023	-0,88%	-0,22	24,92	25,16	24,87	25,16	31M	3.979
30/08/2023	-0,71%	-0,18	25,14	25,35	25,01	25,37	55M	9.152
29/08/2023	0,28%	0,07	25,32	25,27	25,14	25,38	29M	5.650
28/08/2023	0,40%	0,10	25,25	25,15	24,97	25,26	24M	4.089
25/08/2023	-0,40%	-0,10	25,15	25,26	25,10	25,35	41M	7.295
24/08/2023	0,52%	0,13	25,25	25,12	24,99	25,25	61M	9.362
23/08/2023	0,16%	0,04	25,12	25,08	24,93	25,16	38M	6.190
22/08/2023	0,12%	0,03	25,08	25,08	24,87	25,11	52M	8.171
21/08/2023	-0,63%	-0,16	25,05	25,21	24,98	25,28	47M	7.856
18/08/2023	-0,32%	-0,08	25,21	25,29	25,10	25,42	25M	5.264
17/08/2023	0,28%	0,07	25,29	25,25	25,07	25,33	38M	6.963
16/08/2023	0,88%	0,22	25,22	25,04	24,93	25,28	58M	10.558
15/08/2023	-2,08%	-0,53	25,00	25,50	25,00	25,53	35M	5.791
14/08/2023	0,04%	0,01	25,53	25,53	25,37	25,66	35M	7.515
11/08/2023	1,67%	0,42	25,52	25,11	25,00	25,53	44M	7.047
10/08/2023	-0,12%	-0,03	25,10	25,13	25,00	25,30	24M	5.032
09/08/2023	0,08%	0,02	25,13	25,18	24,99	25,25	44M	8.930
08/08/2023	-0,48%	-0,12	25,11	25,23	25,10	25,40	46M	8.713
07/08/2023	-1,25%	-0,32	25,23	25,93	25,15	25,94	68M	9.285
04/08/2023	-0,43%	-0,11	25,55	25,67	25,51	26,08	28M	5.630
03/08/2023	0,08%	0,02	25,66	25,71	25,59	25,91	37M	6.892
02/08/2023	0,75%	0,19	25,64	25,54	25,50	25,89	39M	9.048
01/08/2023	1,39%	0,35	25,45	25,15	25,09	25,59	51M	11.343
31/07/2023	0,12%	0,03	25,10	25,11	25,04	25,25	47M	9.201
28/07/2023	-0,63%	-0,16	25,07	25,23	24,98	25,40	24M	4.238
27/07/2023	-0,28%	-0,07	25,23	25,31	25,12	25,40	34M	5.463
26/07/2023	0,96%	0,24	25,30	25,08	25,04	25,42	38M	6.655
25/07/2023	-0,28%	-0,07	25,06	25,13	24,95	25,25	38M	7.056
24/07/2023	0,80%	0,20	25,13	24,94	24,92	25,24	19M	3.606
21/07/2023	0,44%	0,11	24,93	24,82	24,80	25,03	22M	3.735
20/07/2023	0,04%	0,01	24,82	24,85	24,65	24,94	25M	4.439
19/07/2023	-0,48%	-0,12	24,81	24,94	24,72	25,00	17M	3.315
18/07/2023	-0,08%	-0,02	24,93	25,03	24,82	25,07	31M	5.809
17/07/2023	-0,28%	-0,07	24,95	25,00	24,75	25,04	55M	8.177
14/07/2023	-0,99%	-0,25	25,02	24,90	24,89	25,19	50M	10.294
13/07/2023	1,12%	0,28	25,27	25,05	25,01	25,29	26M	5.482
12/07/2023	0,44%	0,11	24,99	24,92	24,89	25,29	31M	5.587
11/07/2023	-1,11%	-0,28	24,88	25,20	24,67	25,20	48M	9.464
10/07/2023	-0,28%	-0,07	25,16	25,27	25,12	25,34	24M	5.398
07/07/2023	0,72%	0,18	25,23	25,05	25,01	25,36	24M	4.961
06/07/2023	-0,99%	-0,25	25,05	25,23	24,93	25,28	36M	6.674
05/07/2023	0,28%	0,07	25,30	25,20	25,08	25,41	31M	6.413
04/07/2023	0,60%	0,15	25,23	25,08	25,01	25,27	28M	5.985
03/07/2023	-1,10%	-0,28	25,08	25,40	25,00	25,48	57M	10.963
30/06/2023	0,56%	0,14	25,36	25,32	25,22	25,65	58M	9.675
29/06/2023	1,45%	0,36	25,22	24,96	24,81	25,33	45M	8.378
28/06/2023	-0,48%	-0,12	24,86	25,00	24,86	25,12	38M	6.869
27/06/2023	-2,42%	-0,62	24,98	25,20	24,78	25,41	103M	18.606
26/06/2023	-0,70%	-0,18	25,60	25,76	25,57	25,81	31M	5.917
23/06/2023	2,50%	0,63	25,78	25,29	25,13	25,99	66M	13.193
22/06/2023	-0,63%	-0,16	25,15	25,28	25,05	25,33	20M	4.477
21/06/2023	-0,28%	-0,07	25,31	25,38	25,14	25,44	62M	10.129
20/06/2023	0,87%	0,22	25,38	25,16	24,98	25,48	52M	9.287
19/06/2023	1,04%	0,26	25,16	25,13	24,98	25,47	39M	7.282
16/06/2023	-1,23%	-0,31	24,90	25,05	24,90	25,33	51M	6.697
15/06/2023	-0,90%	-0,23	25,21	25,44	25,01	25,44	48M	8.698
14/06/2023	1,11%	0,28	25,44	25,17	25,04	25,65	70M	10.322
13/06/2023	-0,75%	-0,19	25,16	25,36	25,00	25,38	28M	5.841
12/06/2023	0,44%	0,11	25,35	25,29	25,14	25,39	29M	6.166
09/06/2023	2,64%	0,65	25,24	24,59	24,59	25,35	56M	8.913
07/06/2023	0,70%	0,17	24,59	24,42	24,42	24,67	28M	5.419
06/06/2023	1,12%	0,27	24,42	24,17	24,11	24,52	37M	8.456
05/06/2023	-0,66%	-0,16	24,15	24,32	24,12	24,46	30M	6.438
02/06/2023	0,41%	0,10	24,31	24,28	24,11	24,39	46M	9.208
01/06/2023	-0,78%	-0,19	24,21	24,41	24,09	24,51	71M	16.600
31/05/2023	-3,17%	-0,80	24,40	25,20	24,40	25,20	52M	8.839
30/05/2023	0,20%	0,05	25,20	25,28	25,03	25,34	35M	5.569
29/05/2023	0,72%	0,18	25,15	24,97	24,96	25,26	33M	4.591
26/05/2023	0,32%	0,08	24,97	25,00	24,79	25,09	32M	5.203
25/05/2023	0,85%	0,21	24,89	24,76	24,76	24,96	19M	4.209
24/05/2023	0,45%	0,11	24,68	24,60	24,51	24,75	26M	5.704
23/05/2023	0,45%	0,11	24,57	24,42	24,39	24,90	34M	7.039
22/05/2023	0,04%	0,01	24,46	24,45	24,45	24,84	30M	5.716
19/05/2023	-	-	24,45	24,50	24,44	24,78	64M	11.945

Date,Open,High,Low,Close,Volume
29-Nov-23,24.44,24.54,24.11,24.11,47020355
28-Nov-23,24.42,24.61,24.33,24.41,33450657
27-Nov-23,24.69,24.80,24.42,24.42,28879735
24-Nov-23,25.21,25.27,24.69,24.69,64300818
23-Nov-23,25.30,25.39,25.16,25.20,40680707
22-Nov-23,25.01,25.50,25.01,25.27,50635158
21-Nov-23,25.09,25.28,24.93,25.01,40316779
20-Nov-23,25.25,25.46,24.98,25.09,72210542
17-Nov-23,26.18,26.20,25.22,25.22,117804041
16-Nov-23,24.51,26.23,24.51,26.22,284608077
14-Nov-23,24.50,24.80,24.45,24.47,62880586
13-Nov-23,24.44,24.65,24.38,24.44,94537695
10-Nov-23,24.22,24.63,24.12,24.42,109698164
09-Nov-23,24.11,24.39,24.05,24.19,51037498
08-Nov-23,24.22,24.45,23.89,24.10,78036881
07-Nov-23,24.08,24.53,23.89,24.24,131295488
06-Nov-23,25.71,25.88,24.09,24.09,349095660
03-Nov-23,21.95,23.15,21.93,23.15,193268919
01-Nov-23,21.27,21.68,21.24,21.52,161221101
31-Oct-23,21.99,21.99,21.17,21.19,235431217
30-Oct-23,22.03,22.36,21.64,21.65,157085970
27-Oct-23,22.56,22.65,21.89,21.93,187548493
26-Oct-23,22.23,22.60,22.23,22.46,78986098
25-Oct-23,22.31,22.47,22.22,22.22,45275908
24-Oct-23,22.60,22.60,22.22,22.31,62116899
23-Oct-23,22.06,22.70,22.06,22.37,88091538
20-Oct-23,21.94,22.28,21.81,22.15,86483769
19-Oct-23,21.81,22.18,21.80,21.90,79313145
18-Oct-23,21.90,21.90,21.75,21.78,86561623
17-Oct-23,21.89,22.06,21.78,21.81,74364050
16-Oct-23,21.95,22.13,21.84,21.85,69084336
13-Oct-23,22.02,22.08,21.80,21.80,71416969
11-Oct-23,22.09,22.16,21.94,21.96,79257699
10-Oct-23,22.17,22.25,22.01,22.06,98431191
09-Oct-23,22.30,22.36,21.97,22.11,113223173
06-Oct-23,22.61,22.64,22.25,22.30,82830176
05-Oct-23,22.85,23.09,22.59,22.59,59337418
04-Oct-23,22.85,22.89,22.59,22.76,59515182
03-Oct-23,23.18,23.30,22.71,22.71,81310625
02-Oct-23,23.47,23.49,23.18,23.18,30537360
29-Sep-23,23.42,23.51,23.21,23.40,103617426
28-Sep-23,22.91,23.35,22.89,23.27,113672001
27-Sep-23,23.48,23.59,22.57,22.81,134481588
26-Sep-23,23.83,23.87,23.40,23.40,134222933
25-Sep-23,23.92,24.00,23.80,23.80,67764141
22-Sep-23,24.10,24.10,23.86,23.89,44261012
21-Sep-23,24.09,24.16,23.90,24.04,71749143
20-Sep-23,23.90,24.22,23.90,24.01,44033394
19-Sep-23,24.06,24.13,23.80,23.90,48695949
18-Sep-23,24.05,24.23,23.88,23.99,73331829
15-Sep-23,24.14,24.23,23.95,24.03,70529347
14-Sep-23,23.89,24.05,23.83,24.05,46660687
13-Sep-23,24.22,24.22,23.81,23.81,109591012
12-Sep-23,24.34,24.41,24.08,24.15,66288696
11-Sep-23,24.11,24.34,23.96,24.27,57449043
08-Sep-23,24.19,24.26,24.08,24.11,34819139
06-Sep-23,24.32,24.44,24.12,24.15,64503216
05-Sep-23,24.55,24.62,24.28,24.28,105108263
04-Sep-23,24.86,24.98,24.68,24.77,50737565
01-Sep-23,24.95,25.06,24.79,24.79,59993367
31-Aug-23,25.16,25.16,24.87,24.92,30923596
30-Aug-23,25.35,25.37,25.01,25.14,54593896
29-Aug-23,25.27,25.38,25.14,25.32,29442171
28-Aug-23,25.15,25.26,24.97,25.25,24399735
25-Aug-23,25.26,25.35,25.10,25.15,40789701
24-Aug-23,25.12,25.25,24.99,25.25,60765417
23-Aug-23,25.08,25.16,24.93,25.12,38442334
22-Aug-23,25.08,25.11,24.87,25.08,52196057
21-Aug-23,25.21,25.28,24.98,25.05,47156964
18-Aug-23,25.29,25.42,25.10,25.21,25169085
17-Aug-23,25.25,25.33,25.07,25.29,37578035
16-Aug-23,25.04,25.28,24.93,25.22,58230031
15-Aug-23,25.50,25.53,25.00,25.00,34963591
14-Aug-23,25.53,25.66,25.37,25.53,35128017
11-Aug-23,25.11,25.53,25.00,25.52,44002170
10-Aug-23,25.13,25.30,25.00,25.10,24294578
09-Aug-23,25.18,25.25,24.99,25.13,43515038
08-Aug-23,25.23,25.40,25.10,25.11,45895037
07-Aug-23,25.93,25.94,25.15,25.23,67795275
04-Aug-23,25.67,26.08,25.51,25.55,28198019
03-Aug-23,25.71,25.91,25.59,25.66,36791735
02-Aug-23,25.54,25.89,25.50,25.64,38916802
01-Aug-23,25.15,25.59,25.09,25.45,51308379
31-Jul-23,25.11,25.25,25.04,25.10,47397210
28-Jul-23,25.23,25.40,24.98,25.07,24367786
27-Jul-23,25.31,25.40,25.12,25.23,34343024
26-Jul-23,25.08,25.42,25.04,25.30,37655053
25-Jul-23,25.13,25.25,24.95,25.06,38382538
24-Jul-23,24.94,25.24,24.92,25.13,18938163
21-Jul-23,24.82,25.03,24.80,24.93,22294330
20-Jul-23,24.85,24.94,24.65,24.82,24769510
19-Jul-23,24.94,25.00,24.72,24.81,16862036
18-Jul-23,25.03,25.07,24.82,24.93,31338647
17-Jul-23,25.00,25.04,24.75,24.95,55021430
14-Jul-23,24.90,25.19,24.89,25.02,50391452
13-Jul-23,25.05,25.29,25.01,25.27,25826972
12-Jul-23,24.92,25.29,24.89,24.99,30598797
11-Jul-23,25.20,25.20,24.67,24.88,48125596
10-Jul-23,25.27,25.34,25.12,25.16,23539143
07-Jul-23,25.05,25.36,25.01,25.23,24257485
06-Jul-23,25.23,25.28,24.93,25.05,36477812
05-Jul-23,25.20,25.41,25.08,25.30,30971921
04-Jul-23,25.08,25.27,25.01,25.23,27746849
03-Jul-23,25.40,25.48,25.00,25.08,57057765
30-Jun-23,25.32,25.65,25.22,25.36,58187511
29-Jun-23,24.96,25.33,24.81,25.22,44541941
28-Jun-23,25.00,25.12,24.86,24.86,37528564
27-Jun-23,25.20,25.41,24.78,24.98,102949697
26-Jun-23,25.76,25.81,25.57,25.60,30697540
23-Jun-23,25.29,25.99,25.13,25.78,65960197
22-Jun-23,25.28,25.33,25.05,25.15,19803658
21-Jun-23,25.38,25.44,25.14,25.31,62353969
20-Jun-23,25.16,25.48,24.98,25.38,52150547
19-Jun-23,25.13,25.47,24.98,25.16,38878434
16-Jun-23,25.05,25.33,24.90,24.90,51050922
15-Jun-23,25.44,25.44,25.01,25.21,47876540
14-Jun-23,25.17,25.65,25.04,25.44,69750713
13-Jun-23,25.36,25.38,25.00,25.16,28345238
12-Jun-23,25.29,25.39,25.14,25.35,28798174
09-Jun-23,24.59,25.35,24.59,25.24,56451712
07-Jun-23,24.42,24.67,24.42,24.59,28036948
06-Jun-23,24.17,24.52,24.11,24.42,37281791
05-Jun-23,24.32,24.46,24.12,24.15,30338813
02-Jun-23,24.28,24.39,24.11,24.31,45910548
01-Jun-23,24.41,24.51,24.09,24.21,70794715
31-May-23,25.20,25.20,24.40,24.40,52413555
30-May-23,25.28,25.34,25.03,25.20,34800551
29-May-23,24.97,25.26,24.96,25.15,32577553
26-May-23,25.00,25.09,24.79,24.97,32100804
25-May-23,24.76,24.96,24.76,24.89,19179360
24-May-23,24.60,24.75,24.51,24.68,25988274
23-May-23,24.42,24.90,24.39,24.57,34131431
22-May-23,24.45,24.84,24.45,24.46,29752313
19-May-23,24.50,24.78,24.44,24.45,64214020

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TRPL4