Cotação atual, histórico e gráfico do papel: TPRY34

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 TPRY34:

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

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: TPRY34

cotações, gráficos e mais...