Cotação atual, histórico e gráfico do papel: TRPL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -3,22% | -0,83 | 24,92 | 25,76 | 24,92 | 25,80 | 28M | 4.912 |
| 12/09/2019 | 2,39% | 0,60 | 25,75 | 25,23 | 25,23 | 25,80 | 47M | 6.668 |
| 11/09/2019 | 2,19% | 0,54 | 25,15 | 24,77 | 24,65 | 25,15 | 21M | 3.612 |
| 10/09/2019 | 1,23% | 0,30 | 24,61 | 24,40 | 24,23 | 24,83 | 25M | 4.416 |
| 09/09/2019 | -1,58% | -0,39 | 24,31 | 24,83 | 24,31 | 25,15 | 27M | 5.625 |
| 06/09/2019 | -1,04% | -0,26 | 24,70 | 25,14 | 24,70 | 25,15 | 17M | 2.969 |
| 05/09/2019 | 0,24% | 0,06 | 24,96 | 24,90 | 24,85 | 25,24 | 24M | 3.987 |
| 04/09/2019 | 1,63% | 0,40 | 24,90 | 24,67 | 24,42 | 24,93 | 32M | 5.531 |
| 03/09/2019 | -1,01% | -0,25 | 24,50 | 24,79 | 24,35 | 24,81 | 31M | 5.419 |
| 02/09/2019 | -0,20% | -0,05 | 24,75 | 24,96 | 24,58 | 25,14 | 25M | 5.136 |
| 30/08/2019 | 4,20% | 1,00 | 24,80 | 23,97 | 23,97 | 24,80 | 77M | 13.698 |
| 29/08/2019 | 0,63% | 0,15 | 23,80 | 23,75 | 23,61 | 24,19 | 24M | 5.381 |
| 28/08/2019 | 1,20% | 0,28 | 23,65 | 23,40 | 22,96 | 23,75 | 25M | 6.928 |
| 27/08/2019 | 0,69% | 0,16 | 23,37 | 23,19 | 23,06 | 23,49 | 25M | 5.980 |
| 26/08/2019 | -0,26% | -0,06 | 23,21 | 23,35 | 22,95 | 23,55 | 25M | 4.609 |
| 23/08/2019 | -2,92% | -0,70 | 23,27 | 23,90 | 23,05 | 23,90 | 21M | 4.152 |
| 22/08/2019 | 0,84% | 0,20 | 23,97 | 23,83 | 23,69 | 23,97 | 15M | 2.749 |
| 21/08/2019 | 0,34% | 0,08 | 23,77 | 23,71 | 23,33 | 23,99 | 24M | 4.354 |
| 20/08/2019 | -1,90% | -0,46 | 23,69 | 24,10 | 23,64 | 24,22 | 18M | 3.428 |
| 19/08/2019 | 0,42% | 0,10 | 24,15 | 24,27 | 23,93 | 24,45 | 19M | 3.456 |
| 16/08/2019 | 0,50% | 0,12 | 24,05 | 24,13 | 23,64 | 24,33 | 36M | 3.568 |
| 15/08/2019 | -3,43% | -0,85 | 23,93 | 24,75 | 23,85 | 24,80 | 33M | 6.052 |
| 14/08/2019 | -0,84% | -0,21 | 24,78 | 24,90 | 24,46 | 25,00 | 37M | 6.686 |
| 13/08/2019 | 0,56% | 0,14 | 24,99 | 24,86 | 24,69 | 25,07 | 29M | 5.456 |
| 12/08/2019 | 0,08% | 0,02 | 24,85 | 24,88 | 24,41 | 24,94 | 43M | 4.209 |
| 09/08/2019 | 1,14% | 0,28 | 24,83 | 24,54 | 24,34 | 24,83 | 37M | 6.653 |
| 08/08/2019 | 0,08% | 0,02 | 24,55 | 24,53 | 24,42 | 24,69 | 25M | 5.185 |
| 07/08/2019 | 0,86% | 0,21 | 24,53 | 24,30 | 24,10 | 24,53 | 26M | 4.059 |
| 06/08/2019 | 1,46% | 0,35 | 24,32 | 24,14 | 23,85 | 24,32 | 49M | 5.975 |
| 05/08/2019 | -3,11% | -0,77 | 23,97 | 24,10 | 23,70 | 24,11 | 29M | 5.541 |
| 02/08/2019 | 0,77% | 0,19 | 24,74 | 24,64 | 24,23 | 24,74 | 41M | 5.763 |
| 01/08/2019 | 1,45% | 0,35 | 24,55 | 24,32 | 24,32 | 24,76 | 149M | 10.166 |
| 31/07/2019 | -1,22% | -0,30 | 24,20 | 24,75 | 24,05 | 24,79 | 178M | 9.426 |
| 30/07/2019 | 0,16% | 0,04 | 24,50 | 24,50 | 24,27 | 24,58 | 32M | 5.725 |
| 29/07/2019 | -1,17% | -0,29 | 24,46 | 24,75 | 24,01 | 24,78 | 61M | 7.573 |
| 26/07/2019 | -3,70% | -0,95 | 24,75 | 25,82 | 24,17 | 25,82 | 390M | 12.800 |
| 25/07/2019 | -0,96% | -0,25 | 25,70 | 26,10 | 25,42 | 26,20 | 33M | 8.013 |
| 24/07/2019 | -0,46% | -0,12 | 25,95 | 26,20 | 25,95 | 26,39 | 22M | 4.553 |
| 23/07/2019 | -0,15% | -0,04 | 26,07 | 26,28 | 25,88 | 26,58 | 30M | 6.749 |
| 22/07/2019 | 1,99% | 0,51 | 26,11 | 25,70 | 25,59 | 26,34 | 35M | 6.045 |
| 19/07/2019 | -0,19% | -0,05 | 25,60 | 25,70 | 25,57 | 25,85 | 25M | 4.109 |
| 18/07/2019 | 0,98% | 0,25 | 25,65 | 25,55 | 25,50 | 25,75 | 21M | 2.498 |
| 17/07/2019 | 0,20% | 0,05 | 25,40 | 25,35 | 25,35 | 25,64 | 24M | 2.323 |
| 16/07/2019 | 0,60% | 0,15 | 25,35 | 25,38 | 25,22 | 25,46 | 20M | 3.277 |
| 15/07/2019 | -1,60% | -0,41 | 25,20 | 25,75 | 25,14 | 25,78 | 34M | 5.602 |
| 12/07/2019 | -0,08% | -0,02 | 25,61 | 25,78 | 25,36 | 25,92 | 24M | 5.141 |
| 11/07/2019 | 0,27% | 0,07 | 25,63 | 25,60 | 25,53 | 25,77 | 23M | 2.992 |
| 10/07/2019 | 1,75% | 0,44 | 25,56 | 25,60 | 25,41 | 25,92 | 33M | 5.741 |
| 08/07/2019 | 2,61% | 0,64 | 25,12 | 24,36 | 24,35 | 25,35 | 32M | 5.007 |
| 05/07/2019 | 1,70% | 0,41 | 24,48 | 24,07 | 24,00 | 24,48 | 18M | 3.276 |
| 04/07/2019 | -0,04% | -0,01 | 24,07 | 24,19 | 24,04 | 24,39 | 26M | 4.883 |
| 03/07/2019 | -1,35% | -0,33 | 24,08 | 24,38 | 23,70 | 24,50 | 54M | 10.746 |
| 02/07/2019 | -0,57% | -0,14 | 24,41 | 24,57 | 24,40 | 24,75 | 24M | 4.783 |
| 01/07/2019 | -0,77% | -0,19 | 24,55 | 24,61 | 24,48 | 25,03 | 24M | 6.253 |
| 28/06/2019 | 0,90% | 0,22 | 24,74 | 24,51 | 24,51 | 24,80 | 28M | 4.820 |
| 27/06/2019 | 0,99% | 0,24 | 24,52 | 24,40 | 24,00 | 24,59 | 25M | 6.696 |
| 26/06/2019 | 0,17% | 0,04 | 24,28 | 24,41 | 24,26 | 24,50 | 32M | 4.842 |
| 25/06/2019 | -1,22% | -0,30 | 24,24 | 24,60 | 24,08 | 24,62 | 30M | 6.642 |
| 24/06/2019 | 1,45% | 0,35 | 24,54 | 24,38 | 24,24 | 24,80 | 27M | 6.208 |
| 21/06/2019 | -0,25% | -0,06 | 24,19 | 24,41 | 24,17 | 24,67 | 47M | 5.020 |
| 19/06/2019 | 1,08% | 0,26 | 24,25 | 24,11 | 23,88 | 24,42 | 25M | 5.253 |
| 18/06/2019 | 2,30% | 0,54 | 23,99 | 23,52 | 23,52 | 24,25 | 33M | 5.186 |
| 17/06/2019 | 0,86% | 0,20 | 23,45 | 23,25 | 23,25 | 23,61 | 14M | 2.900 |
| 14/06/2019 | -0,81% | -0,19 | 23,25 | 23,44 | 23,25 | 23,65 | 28M | 2.772 |
| 13/06/2019 | 0,69% | 0,16 | 23,44 | 23,46 | 23,38 | 23,66 | 14M | 2.945 |
| 12/06/2019 | -1,77% | -0,42 | 23,28 | 23,75 | 23,17 | 23,78 | 28M | 5.549 |
| 11/06/2019 | 0,21% | 0,05 | 23,70 | 23,60 | 23,42 | 23,77 | 19M | 3.792 |
| 10/06/2019 | -0,21% | -0,05 | 23,65 | 23,84 | 23,41 | 23,84 | 22M | 4.307 |
| 07/06/2019 | 0,72% | 0,17 | 23,70 | 23,58 | 23,57 | 23,88 | 31M | 3.983 |
| 06/06/2019 | 2,26% | 0,52 | 23,53 | 23,13 | 23,08 | 23,53 | 29M | 6.083 |
| 05/06/2019 | 0,44% | 0,10 | 23,01 | 22,99 | 22,75 | 23,14 | 22M | 4.645 |
| 04/06/2019 | 1,42% | 0,32 | 22,91 | 22,59 | 22,58 | 23,04 | 28M | 4.900 |
| 03/06/2019 | -0,04% | -0,01 | 22,59 | 22,80 | 22,52 | 22,97 | 44M | 9.205 |
| 31/05/2019 | 3,62% | 0,79 | 22,60 | 21,81 | 21,72 | 22,93 | 35M | 7.265 |
| 30/05/2019 | 0,83% | 0,18 | 21,81 | 21,68 | 21,66 | 22,04 | 30M | 5.049 |
| 29/05/2019 | 1,07% | 0,23 | 21,63 | 21,43 | 21,41 | 21,95 | 25M | 6.276 |
| 28/05/2019 | 0,94% | 0,20 | 21,40 | 21,34 | 21,25 | 21,49 | 16M | 3.794 |
| 27/05/2019 | 0,71% | 0,15 | 21,20 | 21,20 | 21,00 | 21,43 | 21M | 4.613 |
| 24/05/2019 | 1,30% | 0,27 | 21,05 | 20,85 | 20,85 | 21,16 | 31M | 5.095 |
| 23/05/2019 | -1,00% | -0,21 | 20,78 | 21,02 | 20,78 | 21,20 | 41M | 5.236 |
| 22/05/2019 | 1,11% | 0,23 | 20,99 | 20,84 | 20,84 | 21,30 | 39M | 6.231 |
| 21/05/2019 | 0,78% | 0,16 | 20,76 | 20,80 | 20,64 | 21,10 | 35M | 7.134 |
| 20/05/2019 | 3,67% | 0,73 | 20,60 | 20,05 | 19,98 | 20,73 | 32M | 6.555 |
| 17/05/2019 | -1,29% | -0,26 | 19,87 | 20,14 | 19,83 | 20,40 | 55M | 9.969 |
| 16/05/2019 | -2,99% | -0,62 | 20,13 | 20,75 | 20,13 | 20,85 | 25M | 4.068 |
| 15/05/2019 | -0,72% | -0,15 | 20,75 | 20,82 | 20,60 | 21,03 | 40M | 5.439 |
| 14/05/2019 | 0,63% | 0,13 | 20,90 | 20,93 | 20,63 | 21,07 | 39M | 5.019 |
| 13/05/2019 | -1,61% | -0,34 | 20,77 | 21,05 | 20,77 | 21,25 | 24M | 5.117 |
| 10/05/2019 | -1,36% | -0,29 | 21,11 | 21,54 | 21,07 | 21,80 | 55M | 7.020 |
| 09/05/2019 | 0,09% | 0,02 | 21,40 | 21,43 | 21,17 | 21,66 | 36M | 4.480 |
| 08/05/2019 | 1,81% | 0,38 | 21,38 | 21,13 | 21,13 | 21,62 | 22M | 4.138 |
| 07/05/2019 | 1,11% | 0,23 | 21,00 | 20,81 | 20,78 | 21,40 | 43M | 6.811 |
| 06/05/2019 | 0,83% | 0,17 | 20,77 | 20,57 | 20,25 | 20,84 | 50M | 9.798 |
| 03/05/2019 | -1,95% | -0,41 | 20,60 | 21,19 | 20,60 | 21,35 | 55M | 7.379 |
| 02/05/2019 | 0,05% | 0,01 | 21,01 | 21,06 | 21,01 | 21,42 | 20M | 4.138 |
| 30/04/2019 | -1,59% | -0,34 | 21,00 | 21,12 | 20,73 | 21,30 | 30M | 5.991 |
| 29/04/2019 | 2,94% | 0,61 | 21,34 | 21,00 | 20,91 | 21,44 | 35M | 5.584 |
| 26/04/2019 | -0,24% | -0,05 | 20,73 | 20,90 | 20,73 | 21,00 | 12M | 3.190 |
| 25/04/2019 | 0,39% | 0,08 | 20,78 | 20,80 | 20,66 | 20,91 | 16M | 3.633 |
| 24/04/2019 | 0,19% | 0,04 | 20,70 | 20,77 | 20,51 | 20,86 | 17M | 2.540 |
| 23/04/2019 | 0,44% | 0,09 | 20,66 | 20,74 | 20,51 | 20,88 | 24M | 5.871 |
Date,Open,High,Low,Close,Volume
13-Sep-19,25.76,25.80,24.92,24.92,27744237
12-Sep-19,25.23,25.80,25.23,25.75,46880665
11-Sep-19,24.77,25.15,24.65,25.15,20517812
10-Sep-19,24.40,24.83,24.23,24.61,24819671
09-Sep-19,24.83,25.15,24.31,24.31,26569399
06-Sep-19,25.14,25.15,24.70,24.70,17145995
05-Sep-19,24.90,25.24,24.85,24.96,24471554
04-Sep-19,24.67,24.93,24.42,24.90,31709470
03-Sep-19,24.79,24.81,24.35,24.50,31404510
02-Sep-19,24.96,25.14,24.58,24.75,25076147
30-Aug-19,23.97,24.80,23.97,24.80,77419418
29-Aug-19,23.75,24.19,23.61,23.80,24120247
28-Aug-19,23.40,23.75,22.96,23.65,24700329
27-Aug-19,23.19,23.49,23.06,23.37,25083168
26-Aug-19,23.35,23.55,22.95,23.21,24942315
23-Aug-19,23.90,23.90,23.05,23.27,21207141
22-Aug-19,23.83,23.97,23.69,23.97,15402680
21-Aug-19,23.71,23.99,23.33,23.77,24041207
20-Aug-19,24.10,24.22,23.64,23.69,18469254
19-Aug-19,24.27,24.45,23.93,24.15,18975293
16-Aug-19,24.13,24.33,23.64,24.05,36370622
15-Aug-19,24.75,24.80,23.85,23.93,32900540
14-Aug-19,24.90,25.00,24.46,24.78,36832972
13-Aug-19,24.86,25.07,24.69,24.99,28545286
12-Aug-19,24.88,24.94,24.41,24.85,42576557
09-Aug-19,24.54,24.83,24.34,24.83,36870655
08-Aug-19,24.53,24.69,24.42,24.55,25010569
07-Aug-19,24.30,24.53,24.10,24.53,26129589
06-Aug-19,24.14,24.32,23.85,24.32,48507033
05-Aug-19,24.10,24.11,23.70,23.97,28612158
02-Aug-19,24.64,24.74,24.23,24.74,41151603
01-Aug-19,24.32,24.76,24.32,24.55,148534563
31-Jul-19,24.75,24.79,24.05,24.20,177704520
30-Jul-19,24.50,24.58,24.27,24.50,31968655
29-Jul-19,24.75,24.78,24.01,24.46,60935747
26-Jul-19,25.82,25.82,24.17,24.75,389592737
25-Jul-19,26.10,26.20,25.42,25.70,32849725
24-Jul-19,26.20,26.39,25.95,25.95,21557656
23-Jul-19,26.28,26.58,25.88,26.07,30234638
22-Jul-19,25.70,26.34,25.59,26.11,34855498
19-Jul-19,25.70,25.85,25.57,25.60,24543642
18-Jul-19,25.55,25.75,25.50,25.65,20915481
17-Jul-19,25.35,25.64,25.35,25.40,24097840
16-Jul-19,25.38,25.46,25.22,25.35,20105324
15-Jul-19,25.75,25.78,25.14,25.20,34070327
12-Jul-19,25.78,25.92,25.36,25.61,24491535
11-Jul-19,25.60,25.77,25.53,25.63,23483118
10-Jul-19,25.60,25.92,25.41,25.56,32968873
08-Jul-19,24.36,25.35,24.35,25.12,31747667
05-Jul-19,24.07,24.48,24.00,24.48,17985842
04-Jul-19,24.19,24.39,24.04,24.07,25989401
03-Jul-19,24.38,24.50,23.70,24.08,54434336
02-Jul-19,24.57,24.75,24.40,24.41,24260235
01-Jul-19,24.61,25.03,24.48,24.55,23954882
28-Jun-19,24.51,24.80,24.51,24.74,27555157
27-Jun-19,24.40,24.59,24.00,24.52,25140308
26-Jun-19,24.41,24.50,24.26,24.28,31892575
25-Jun-19,24.60,24.62,24.08,24.24,30423810
24-Jun-19,24.38,24.80,24.24,24.54,27202023
21-Jun-19,24.41,24.67,24.17,24.19,46556781
19-Jun-19,24.11,24.42,23.88,24.25,24516816
18-Jun-19,23.52,24.25,23.52,23.99,33218358
17-Jun-19,23.25,23.61,23.25,23.45,13673771
14-Jun-19,23.44,23.65,23.25,23.25,28063630
13-Jun-19,23.46,23.66,23.38,23.44,13897004
12-Jun-19,23.75,23.78,23.17,23.28,27709269
11-Jun-19,23.60,23.77,23.42,23.70,18995984
10-Jun-19,23.84,23.84,23.41,23.65,21955568
07-Jun-19,23.58,23.88,23.57,23.70,30533229
06-Jun-19,23.13,23.53,23.08,23.53,28957121
05-Jun-19,22.99,23.14,22.75,23.01,22091404
04-Jun-19,22.59,23.04,22.58,22.91,27588290
03-Jun-19,22.80,22.97,22.52,22.59,43509728
31-May-19,21.81,22.93,21.72,22.60,34653092
30-May-19,21.68,22.04,21.66,21.81,29657362
29-May-19,21.43,21.95,21.41,21.63,24980005
28-May-19,21.34,21.49,21.25,21.40,16257469
27-May-19,21.20,21.43,21.00,21.20,21261131
24-May-19,20.85,21.16,20.85,21.05,31340434
23-May-19,21.02,21.20,20.78,20.78,40840204
22-May-19,20.84,21.30,20.84,20.99,38746347
21-May-19,20.80,21.10,20.64,20.76,35034025
20-May-19,20.05,20.73,19.98,20.60,31741888
17-May-19,20.14,20.40,19.83,19.87,55311701
16-May-19,20.75,20.85,20.13,20.13,25232764
15-May-19,20.82,21.03,20.60,20.75,40202914
14-May-19,20.93,21.07,20.63,20.90,39255117
13-May-19,21.05,21.25,20.77,20.77,23652183
10-May-19,21.54,21.80,21.07,21.11,55112604
09-May-19,21.43,21.66,21.17,21.40,36032874
08-May-19,21.13,21.62,21.13,21.38,22021731
07-May-19,20.81,21.40,20.78,21.00,43375820
06-May-19,20.57,20.84,20.25,20.77,50258460
03-May-19,21.19,21.35,20.60,20.60,55345080
02-May-19,21.06,21.42,21.01,21.01,20276787
30-Apr-19,21.12,21.30,20.73,21.00,30062943
29-Apr-19,21.00,21.44,20.91,21.34,35161711
26-Apr-19,20.90,21.00,20.73,20.73,11570988
25-Apr-19,20.80,20.91,20.66,20.78,16291008
24-Apr-19,20.77,20.86,20.51,20.70,16616480
23-Apr-19,20.74,20.88,20.51,20.66,24159207
22-Apr-19,20.61,20.95,20.52,20.57,24159207
18-Apr-19,20.48,20.65,20.26,20.55,24159207
17-Apr-19,20.55,20.70,20.10,20.35,24159207
16-Apr-19,20.33,20.60,20.31,20.55,24159207
15-Apr-19,20.02,20.42,20.01,20.30,24159207
12-Apr-19,19.95,20.29,19.86,19.87,24159207
11-Apr-19,20.39,20.43,19.93,20.00,24159207
10-Apr-19,20.25,20.86,20.18,20.31,24159207
09-Apr-19,20.71,20.71,20.14,20.14,24159207
08-Apr-19,20.60,21.10,20.44,20.60,24159207
05-Apr-19,20.18,20.59,19.89,20.30,24159207
04-Apr-19,77.84,79.40,77.48,79.20,24159207
03-Apr-19,77.50,78.00,76.87,77.12,24159207
02-Apr-19,77.75,77.84,76.58,76.58,24159207
01-Apr-19,77.97,78.00,76.80,77.54,24159207
29-Mar-19,77.70,78.00,77.14,77.14,24159207
28-Mar-19,75.46,76.99,74.63,76.99,24159207
27-Mar-19,76.73,76.73,75.26,75.42,24159207
26-Mar-19,76.72,77.40,76.72,76.81,24159207
25-Mar-19,75.16,76.58,74.10,76.58,24159207
22-Mar-19,75.50,76.38,74.90,75.19,24159207
21-Mar-19,78.15,78.57,75.50,75.95,24159207
20-Mar-19,79.18,79.40,77.60,77.84,24159207
19-Mar-19,80.49,80.85,78.90,78.90,24159207
18-Mar-19,81.15,81.68,80.00,80.00,24159207
15-Mar-19,81.55,82.19,80.57,81.14,24159207
14-Mar-19,79.70,81.84,79.70,81.49,24159207
13-Mar-19,80.18,80.74,79.12,79.51,24159207
12-Mar-19,79.20,80.85,78.74,79.86,24159207
11-Mar-19,78.52,79.84,78.12,78.81,24159207
08-Mar-19,76.67,79.50,76.51,78.25,24159207
07-Mar-19,79.40,79.87,76.96,77.32,24159207
06-Mar-19,79.67,81.60,78.79,79.39,24159207
*exoneração de responsabilidade