Cotação atual, histórico e gráfico do papel: TPRY34
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 |
20/01/2021 | -1,91% | -3,47 | 177,76 | 177,76 | 177,76 | 177,76 | 69K | 4 |
19/01/2021 | 1,48% | 2,65 | 181,23 | 178,58 | 178,58 | 181,23 | 23K | 2 |
15/01/2021 | -0,78% | -1,41 | 178,58 | 178,58 | 178,58 | 178,58 | 45K | 3 |
14/01/2021 | -0,59% | -1,07 | 179,99 | 179,99 | 179,99 | 179,99 | 27K | 1 |
13/01/2021 | -4,84% | -9,21 | 181,06 | 183,01 | 181,06 | 183,01 | 85K | 6 |
12/01/2021 | 0,54% | 1,03 | 190,27 | 190,27 | 190,27 | 190,27 | 67K | 1 |
11/01/2021 | 0,34% | 0,64 | 189,24 | 185,00 | 185,00 | 189,24 | 402K | 8 |
08/01/2021 | -0,12% | -0,23 | 188,60 | 188,56 | 188,56 | 188,60 | 643K | 18 |
07/01/2021 | 3,05% | 5,59 | 188,83 | 184,64 | 184,64 | 188,83 | 112K | 6 |
06/01/2021 | 5,80% | 10,04 | 183,24 | 178,02 | 178,02 | 185,37 | 407K | 16 |
05/01/2021 | -0,55% | -0,96 | 173,20 | 174,16 | 172,00 | 174,16 | 137K | 9 |
|
04/01/2021 | 8,24% | 13,26 | 174,16 | 170,00 | 169,80 | 174,16 | 179K | 7 |
30/12/2020 | 3,34% | 5,20 | 160,90 | 161,10 | 160,90 | 161,10 | 3K | 2 |
29/12/2020 | -6,89% | -11,52 | 155,70 | 155,35 | 155,35 | 155,70 | 37K | 5 |
28/12/2020 | 5,73% | 9,06 | 167,22 | 165,91 | 165,91 | 167,22 | 10K | 2 |
23/12/2020 | 1,18% | 1,85 | 158,16 | 158,16 | 158,16 | 158,16 | 14K | 1 |
22/12/2020 | 4,29% | 6,43 | 156,31 | 154,39 | 154,39 | 156,97 | 20K | 3 |
18/12/2020 | -0,47% | -0,71 | 149,88 | 149,88 | 149,88 | 149,88 | 1K | 1 |
17/12/2020 | -0,96% | -1,46 | 150,59 | 150,59 | 150,59 | 150,59 | 3K | 1 |
16/12/2020 | 1,06% | 1,60 | 152,05 | 156,54 | 152,05 | 156,54 | 42K | 3 |
15/12/2020 | 0,60% | 0,89 | 150,45 | 150,45 | 150,45 | 150,45 | 8K | 1 |
14/12/2020 | 0,47% | 0,70 | 149,56 | 149,56 | 149,56 | 149,56 | 3K | 1 |
11/12/2020 | -0,09% | -0,14 | 148,86 | 148,86 | 148,86 | 148,86 | 4K | 1 |
10/12/2020 | -2,93% | -4,50 | 149,00 | 150,78 | 149,00 | 150,78 | 5K | 2 |
09/12/2020 | 0,87% | 1,32 | 153,50 | 153,47 | 153,47 | 153,50 | 7K | 2 |
08/12/2020 | 0,02% | 0,03 | 152,18 | 152,18 | 152,18 | 152,18 | 3K | 1 |
07/12/2020 | 0,85% | 1,28 | 152,15 | 149,99 | 149,99 | 152,15 | 24K | 2 |
04/12/2020 | -1,09% | -1,67 | 150,87 | 154,45 | 150,87 | 154,45 | 16K | 3 |
03/12/2020 | 2,07% | 3,10 | 152,54 | 149,44 | 149,44 | 152,54 | 112K | 8 |
02/12/2020 | -1,20% | -1,82 | 149,44 | 149,44 | 149,44 | 149,44 | 3K | 1 |
01/12/2020 | -2,87% | -4,47 | 151,26 | 151,09 | 150,79 | 151,26 | 142K | 12 |
27/11/2020 | 15,27% | 20,63 | 155,73 | 155,73 | 155,73 | 155,73 | 62K | 7 |
10/11/2020 | 1,34% | 1,79 | 135,10 | 135,10 | 135,10 | 135,10 | 3K | 1 |
09/11/2020 | -3,27% | -4,50 | 133,31 | 142,24 | 133,31 | 142,24 | 413K | 19 |
05/11/2020 | 0,61% | 0,84 | 137,81 | 139,12 | 137,81 | 139,12 | 111K | 7 |
03/11/2020 | 6,88% | 8,82 | 136,97 | 135,99 | 135,99 | 137,39 | 168K | 7 |
30/10/2020 | -2,92% | -3,85 | 128,15 | 128,15 | 128,15 | 128,15 | 52K | 3 |
29/10/2020 | 8,61% | 10,46 | 132,00 | 132,71 | 132,00 | 132,71 | 106K | 9 |
27/10/2020 | 1,11% | 1,34 | 121,54 | 121,54 | 121,54 | 121,54 | 121 | 1 |
23/10/2020 | 12,86% | 13,70 | 120,20 | 120,00 | 120,00 | 120,20 | 2K | 2 |
15/10/2020 | -0,19% | -0,20 | 106,50 | 106,50 | 106,50 | 106,50 | 13K | 1 |
13/10/2020 | 1,29% | 1,36 | 106,70 | 106,70 | 106,70 | 106,70 | 13K | 1 |
08/10/2020 | 21,51% | 18,65 | 105,34 | 104,02 | 104,02 | 105,34 | 1K | 2 |
02/10/2020 | -1,79% | -1,58 | 86,69 | 86,69 | 86,69 | 86,69 | 866 | 1 |
29/09/2020 | -8,13% | -7,81 | 88,27 | 88,27 | 88,27 | 88,27 | 176 | 1 |
16/09/2020 | 24,12% | 18,67 | 96,08 | 95,71 | 95,71 | 96,08 | 56K | 5 |
04/09/2020 | -6,85% | -5,69 | 77,41 | 75,83 | 75,83 | 77,41 | 82K | 5 |
13/08/2020 | -3,14% | -2,69 | 83,10 | 83,10 | 83,10 | 83,10 | 33K | 1 |
11/08/2020 | 13,93% | 10,49 | 85,79 | 85,79 | 85,79 | 85,79 | 34K | 1 |
05/08/2020 | 5,17% | 3,70 | 75,30 | 75,51 | 75,29 | 75,51 | 89K | 5 |
29/07/2020 | -0,13% | -0,09 | 71,60 | 71,60 | 71,60 | 71,60 | 1K | 1 |
21/07/2020 | -9,91% | -7,89 | 71,69 | 70,61 | 70,50 | 71,69 | 218K | 29 |
04/06/2020 | -1,51% | -1,22 | 79,58 | 79,58 | 79,58 | 79,58 | 32K | 2 |
27/05/2020 | 11,62% | 8,41 | 80,80 | 80,94 | 80,80 | 80,94 | 64K | 3 |
14/05/2020 | -4,90% | -3,73 | 72,39 | 72,39 | 72,39 | 72,39 | 29K | 3 |
25/03/2020 | 14,74% | 9,78 | 76,12 | 72,82 | 70,53 | 76,12 | 73K | 8 |
24/03/2020 | 13,81% | 8,05 | 66,34 | 65,32 | 65,32 | 66,34 | 53K | 2 |
23/03/2020 | -7,56% | -4,77 | 58,29 | 59,27 | 58,29 | 59,59 | 177K | 26 |
20/03/2020 | 13,54% | 7,52 | 63,06 | 63,06 | 63,06 | 63,06 | 25K | 3 |
17/03/2020 | -35,01% | -29,92 | 55,54 | 55,54 | 55,54 | 55,54 | 22K | 2 |
11/03/2020 | -18,28% | -19,12 | 85,46 | 85,46 | 85,46 | 85,46 | 34K | 3 |
28/02/2020 | 1,45% | 1,49 | 104,58 | 103,19 | 102,24 | 104,58 | 113K | 11 |
17/12/2019 | -2,60% | -2,75 | 103,09 | 103,09 | 103,09 | 103,09 | 21K | 1 |
25/09/2019 | 2,55% | 2,63 | 105,84 | 105,84 | 105,84 | 105,84 | 95K | 1 |
17/09/2019 | 5,09% | 5,00 | 103,21 | 103,21 | 103,21 | 103,21 | 41K | 2 |
09/09/2019 | 16,69% | 14,05 | 98,21 | 98,21 | 98,21 | 98,21 | 10K | 1 |
20/08/2019 | -22,68% | -24,69 | 84,16 | 84,16 | 84,16 | 84,16 | 8K | 1 |
11/07/2019 | - | - | 108,85 | 108,85 | 108,85 | 108,85 | 44K | 1 |
Date,Open,High,Low,Close,Volume
20-Jan-21,177.76,177.76,177.76,177.76,69326
19-Jan-21,178.58,181.23,178.58,181.23,22640
15-Jan-21,178.58,178.58,178.58,178.58,44645
14-Jan-21,179.99,179.99,179.99,179.99,26998
13-Jan-21,183.01,183.01,181.06,181.06,85234
12-Jan-21,190.27,190.27,190.27,190.27,66594
11-Jan-21,185.00,189.24,185.00,189.24,402119
08-Jan-21,188.56,188.60,188.56,188.60,642998
07-Jan-21,184.64,188.83,184.64,188.83,111622
06-Jan-21,178.02,185.37,178.02,183.24,407105
05-Jan-21,174.16,174.16,172.00,173.20,137277
04-Jan-21,170.00,174.16,169.80,174.16,178833
30-Dec-20,161.10,161.10,160.90,160.90,3382
29-Dec-20,155.35,155.70,155.35,155.70,37309
28-Dec-20,165.91,167.22,165.91,167.22,10199
23-Dec-20,158.16,158.16,158.16,158.16,14234
22-Dec-20,154.39,156.97,154.39,156.31,20170
18-Dec-20,149.88,149.88,149.88,149.88,1498
17-Dec-20,150.59,150.59,150.59,150.59,3011
16-Dec-20,156.54,156.54,152.05,152.05,41927
15-Dec-20,150.45,150.45,150.45,150.45,7522
14-Dec-20,149.56,149.56,149.56,149.56,2991
11-Dec-20,148.86,148.86,148.86,148.86,4465
10-Dec-20,150.78,150.78,149.00,149.00,5268
09-Dec-20,153.47,153.50,153.47,153.50,6599
08-Dec-20,152.18,152.18,152.18,152.18,3043
07-Dec-20,149.99,152.15,149.99,152.15,24041
04-Dec-20,154.45,154.45,150.87,150.87,15977
03-Dec-20,149.44,152.54,149.44,152.54,111924
02-Dec-20,149.44,149.44,149.44,149.44,2988
01-Dec-20,151.09,151.26,150.79,151.26,142050
27-Nov-20,155.73,155.73,155.73,155.73,62292
10-Nov-20,135.10,135.10,135.10,135.10,2702
09-Nov-20,142.24,142.24,133.31,133.31,413011
05-Nov-20,139.12,139.12,137.81,137.81,110772
03-Nov-20,135.99,137.39,135.99,136.97,167622
30-Oct-20,128.15,128.15,128.15,128.15,51516
29-Oct-20,132.71,132.71,132.00,132.00,105752
27-Oct-20,121.54,121.54,121.54,121.54,121
23-Oct-20,120.00,120.20,120.00,120.20,2402
15-Oct-20,106.50,106.50,106.50,106.50,13419
13-Oct-20,106.70,106.70,106.70,106.70,13444
08-Oct-20,104.02,105.34,104.02,105.34,1046
02-Oct-20,86.69,86.69,86.69,86.69,866
29-Sep-20,88.27,88.27,88.27,88.27,176
16-Sep-20,95.71,96.08,95.71,96.08,55615
04-Sep-20,75.83,77.41,75.83,77.41,82449
13-Aug-20,83.10,83.10,83.10,83.10,33240
11-Aug-20,85.79,85.79,85.79,85.79,34316
05-Aug-20,75.51,75.51,75.29,75.30,88974
29-Jul-20,71.60,71.60,71.60,71.60,1432
21-Jul-20,70.61,71.69,70.50,71.69,217565
04-Jun-20,79.58,79.58,79.58,79.58,31832
27-May-20,80.94,80.94,80.80,80.80,63888
14-May-20,72.39,72.39,72.39,72.39,28956
25-Mar-20,72.82,76.12,70.53,76.12,72564
24-Mar-20,65.32,66.34,65.32,66.34,52664
23-Mar-20,59.27,59.59,58.29,58.29,176911
20-Mar-20,63.06,63.06,63.06,63.06,25224
17-Mar-20,55.54,55.54,55.54,55.54,22216
11-Mar-20,85.46,85.46,85.46,85.46,34184
28-Feb-20,103.19,104.58,102.24,104.58,113323
17-Dec-19,103.09,103.09,103.09,103.09,20618
25-Sep-19,105.84,105.84,105.84,105.84,95256
17-Sep-19,103.21,103.21,103.21,103.21,41284
09-Sep-19,98.21,98.21,98.21,98.21,9821
20-Aug-19,84.16,84.16,84.16,84.16,8416
11-Jul-19,108.85,108.85,108.85,108.85,43540
*exoneração de responsabilidade e termos de uso