Cotação atual, histórico e gráfico do papel: TRPL3

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 TRPL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2024	-0,52%	-0,16	30,75	31,35	30,71	31,35	40K	9
13/11/2024	0,68%	0,21	30,91	30,70	30,70	31,30	31K	10
12/11/2024	-1,00%	-0,31	30,70	31,02	30,50	31,04	62K	15
11/11/2024	1,24%	0,38	31,01	31,48	30,12	31,48	126K	35
08/11/2024	0,39%	0,12	30,63	30,70	30,36	30,70	12K	4
07/11/2024	-2,15%	-0,67	30,51	31,64	30,36	31,64	101K	25
06/11/2024	1,37%	0,42	31,18	30,72	30,43	32,50	247K	56

05/11/2024	0,69%	0,21	30,76	30,15	30,15	30,76	46K	11
04/11/2024	-0,16%	-0,05	30,55	30,55	30,55	31,09	40K	11
01/11/2024	-0,97%	-0,30	30,60	30,27	30,24	31,05	49K	13
31/10/2024	0,72%	0,22	30,90	30,41	30,41	30,90	28K	5
30/10/2024	0,56%	0,17	30,68	30,51	30,24	30,77	34K	11
29/10/2024	-0,49%	-0,15	30,51	30,74	30,51	30,89	64K	16
28/10/2024	-0,29%	-0,09	30,66	31,00	30,10	31,49	99K	27
25/10/2024	-0,32%	-0,10	30,75	30,95	30,63	30,95	58K	14
24/10/2024	-0,13%	-0,04	30,85	30,86	30,85	30,86	15K	4
23/10/2024	-0,39%	-0,12	30,89	31,01	30,68	31,01	52K	16
22/10/2024	-0,58%	-0,18	31,01	31,15	31,01	31,15	28K	4
21/10/2024	0,74%	0,23	31,19	31,10	30,82	31,20	22K	7
18/10/2024	-4,15%	-1,34	30,96	31,97	30,93	31,97	177K	32
17/10/2024	2,70%	0,85	32,30	31,41	31,40	32,30	41K	11
16/10/2024	-0,47%	-0,15	31,45	31,51	31,45	31,51	38K	11
15/10/2024	-0,03%	-0,01	31,60	31,51	31,50	31,98	66K	12
14/10/2024	-0,19%	-0,06	31,61	31,67	31,60	31,67	35K	8
11/10/2024	-0,09%	-0,03	31,67	32,19	31,65	32,20	25K	8
10/10/2024	2,23%	0,69	31,70	31,39	31,11	31,70	135K	38
09/10/2024	-0,19%	-0,06	31,01	31,05	31,01	31,40	100K	24
08/10/2024	-0,96%	-0,30	31,07	31,49	31,01	31,49	50K	15
07/10/2024	0,13%	0,04	31,37	31,37	31,07	31,40	22K	7
04/10/2024	0,87%	0,27	31,33	31,40	30,91	31,40	44K	12
03/10/2024	-0,89%	-0,28	31,06	31,12	31,00	31,12	75K	12
02/10/2024	1,03%	0,32	31,34	31,34	31,11	31,34	53K	12
01/10/2024	-0,58%	-0,18	31,02	31,34	31,02	31,46	88K	23
30/09/2024	0,32%	0,10	31,20	31,24	31,16	31,29	53K	14
27/09/2024	-0,64%	-0,20	31,10	31,40	31,09	31,40	25K	7
26/09/2024	0,71%	0,22	31,30	31,08	31,07	31,40	31K	9
25/09/2024	-0,29%	-0,09	31,08	31,26	31,08	31,26	78K	19
24/09/2024	-0,61%	-0,19	31,17	31,37	31,16	31,40	110K	23
23/09/2024	-0,44%	-0,14	31,36	31,51	31,36	31,51	75K	15
20/09/2024	-0,94%	-0,30	31,50	31,75	31,50	31,85	92K	19
19/09/2024	0,06%	0,02	31,80	31,70	31,59	31,80	41K	11
18/09/2024	-0,06%	-0,02	31,78	31,86	31,68	31,90	64K	17
17/09/2024	-0,22%	-0,07	31,80	31,86	31,72	31,87	45K	11
16/09/2024	0,50%	0,16	31,87	31,72	31,72	31,95	25K	8
13/09/2024	-0,06%	-0,02	31,71	31,74	31,69	31,87	102K	20
12/09/2024	-0,25%	-0,08	31,73	31,95	31,70	31,95	83K	16
11/09/2024	-0,56%	-0,18	31,81	32,05	31,78	32,05	86K	22
10/09/2024	-0,62%	-0,20	31,99	32,00	31,85	32,00	38K	9
09/09/2024	1,39%	0,44	32,19	31,77	31,77	32,19	51K	13
06/09/2024	-0,78%	-0,25	31,75	32,32	31,75	32,32	105K	28
05/09/2024	-0,28%	-0,09	32,00	31,92	31,87	32,00	70K	17
04/09/2024	0,56%	0,18	32,09	31,97	31,87	32,12	112K	26
03/09/2024	-0,56%	-0,18	31,91	32,00	31,90	32,09	118K	25
02/09/2024	-0,53%	-0,17	32,09	32,35	32,00	32,35	125K	19
30/08/2024	1,07%	0,34	32,26	32,06	32,06	32,26	77K	16
29/08/2024	0,00%	0,00	31,92	31,88	31,82	32,00	86K	20
28/08/2024	-0,41%	-0,13	31,92	32,00	31,92	32,00	22K	4
27/08/2024	-0,31%	-0,10	32,05	32,15	32,05	32,15	32K	7
26/08/2024	-0,89%	-0,29	32,15	32,25	32,03	32,25	29K	9
23/08/2024	0,25%	0,08	32,44	31,96	31,95	32,44	39K	11
22/08/2024	1,19%	0,38	32,36	32,16	32,05	32,53	200K	34
21/08/2024	-0,50%	-0,16	31,98	32,00	31,85	32,25	122K	27
20/08/2024	0,63%	0,20	32,14	32,19	31,81	32,19	77K	18
19/08/2024	-0,25%	-0,08	31,94	32,00	31,62	32,00	108K	29
16/08/2024	0,38%	0,12	32,02	32,10	31,72	32,10	102K	20
15/08/2024	-0,31%	-0,10	31,90	31,91	31,90	32,00	89K	15
14/08/2024	-0,37%	-0,12	32,00	32,00	31,91	32,19	141K	25
13/08/2024	0,12%	0,04	32,12	32,11	31,91	32,16	106K	23
12/08/2024	0,03%	0,01	32,08	32,29	32,07	32,30	187K	31
09/08/2024	0,00%	0,00	32,07	32,07	32,04	32,31	67K	13
08/08/2024	-0,83%	-0,27	32,07	32,01	32,01	32,42	71K	17
07/08/2024	1,06%	0,34	32,34	32,00	32,00	32,34	145K	18
06/08/2024	-1,30%	-0,42	32,00	32,20	31,83	32,43	118K	17
05/08/2024	1,98%	0,63	32,42	31,70	31,38	32,45	87K	25
02/08/2024	-0,03%	-0,01	31,79	32,01	31,79	32,01	54K	15
01/08/2024	-0,59%	-0,19	31,80	32,19	31,80	32,54	74K	18
31/07/2024	0,09%	0,03	31,99	31,99	31,70	32,15	77K	15
30/07/2024	-0,09%	-0,03	31,96	31,81	31,67	31,99	73K	21
29/07/2024	0,60%	0,19	31,99	32,00	31,82	32,00	67K	18
26/07/2024	-0,03%	-0,01	31,80	31,81	31,60	32,20	80K	22
25/07/2024	-0,90%	-0,29	31,81	31,81	31,80	32,14	26K	8
24/07/2024	0,53%	0,17	32,10	31,95	31,95	32,22	74K	20
23/07/2024	-0,84%	-0,27	31,93	31,93	31,93	32,28	74K	17
22/07/2024	1,26%	0,40	32,20	31,85	31,75	32,20	73K	16
19/07/2024	-0,93%	-0,30	31,80	32,00	31,79	32,32	169K	35
18/07/2024	-1,23%	-0,40	32,10	32,36	32,00	32,36	97K	25
17/07/2024	-0,28%	-0,09	32,50	32,59	32,50	32,78	176K	29
16/07/2024	-1,12%	-0,37	32,59	32,90	32,55	32,90	213K	30
15/07/2024	-1,32%	-0,44	32,96	33,40	32,96	33,40	185K	27
12/07/2024	-2,08%	-0,71	33,40	34,11	33,40	34,11	84K	21
11/07/2024	-0,87%	-0,30	34,11	34,12	33,90	34,50	82K	15
10/07/2024	-0,23%	-0,08	34,41	34,46	34,09	34,46	41K	10
09/07/2024	-0,06%	-0,02	34,49	34,01	34,00	34,50	14K	4
08/07/2024	-0,09%	-0,03	34,51	34,51	34,51	34,51	7K	1
05/07/2024	0,38%	0,13	34,54	34,49	34,49	34,60	31K	9
04/07/2024	1,21%	0,41	34,41	34,08	34,00	34,41	41K	6
03/07/2024	-0,44%	-0,15	34,00	34,15	34,00	34,15	17K	4
02/07/2024	1,04%	0,35	34,15	34,21	33,89	34,22	61K	8
01/07/2024	-0,85%	-0,29	33,80	34,15	33,80	34,22	38K	10
28/06/2024	1,85%	0,62	34,09	34,21	34,09	34,21	27K	8
27/06/2024	0,00%	0,00	33,47	33,45	33,22	33,47	60K	15
26/06/2024	0,00%	0,00	33,47	33,47	33,07	33,47	90K	14
25/06/2024	-1,59%	-0,54	33,47	34,01	33,46	34,01	13K	4
24/06/2024	-1,25%	-0,43	34,01	33,81	33,79	34,99	48K	13
21/06/2024	2,65%	0,89	34,44	33,24	33,24	34,44	68K	18
20/06/2024	1,05%	0,35	33,55	33,54	33,54	33,57	17K	5
19/06/2024	-0,09%	-0,03	33,20	33,23	32,97	33,23	60K	14
18/06/2024	-1,39%	-0,47	33,23	33,61	33,08	33,61	56K	12
17/06/2024	1,54%	0,51	33,70	33,27	33,15	33,70	47K	13
14/06/2024	-0,33%	-0,11	33,19	33,09	33,09	33,86	13K	4
13/06/2024	1,06%	0,35	33,30	32,95	32,80	33,30	23K	7
12/06/2024	-0,18%	-0,06	32,95	33,02	32,95	33,02	10K	3
11/06/2024	-0,42%	-0,14	33,01	33,15	32,98	33,20	36K	10
10/06/2024	-0,75%	-0,25	33,15	33,37	33,15	33,47	53K	12
07/06/2024	0,30%	0,10	33,40	33,38	33,30	33,40	27K	8
06/06/2024	0,91%	0,30	33,30	33,30	33,07	33,50	73K	14
05/06/2024	-0,60%	-0,20	33,00	33,30	33,00	33,30	37K	10
04/06/2024	-1,75%	-0,59	33,20	33,38	33,12	33,38	123K	18
03/06/2024	-0,03%	-0,01	33,79	34,48	33,49	34,48	134K	23
31/05/2024	-2,03%	-0,70	33,80	34,50	33,80	34,50	34K	6
29/05/2024	-1,60%	-0,56	34,50	35,01	34,47	35,01	87K	11
28/05/2024	-0,99%	-0,35	35,06	35,03	34,72	35,08	168K	26
27/05/2024	-1,53%	-0,55	35,41	35,94	35,41	35,94	25K	7
24/05/2024	2,16%	0,76	35,96	35,10	35,01	35,96	25K	5
23/05/2024	-1,35%	-0,48	35,20	35,11	35,10	35,20	21K	6
22/05/2024	-0,70%	-0,25	35,68	36,07	35,21	36,07	50K	10
21/05/2024	2,19%	0,77	35,93	36,03	35,41	36,18	79K	20
20/05/2024	-2,50%	-0,90	35,16	35,79	35,01	36,06	92K	19
17/05/2024	0,87%	0,31	36,06	35,38	35,38	36,06	7K	2
16/05/2024	1,74%	0,61	35,75	35,00	35,00	35,86	49K	7
15/05/2024	3,47%	1,18	35,14	33,96	33,65	35,38	202K	46
14/05/2024	0,18%	0,06	33,96	33,31	33,31	33,96	40K	12
13/05/2024	1,19%	0,40	33,90	33,51	33,50	33,99	105K	12
10/05/2024	-	-	33,50	33,85	33,47	33,88	34K	4

Date,Open,High,Low,Close,Volume
14-Nov-24,31.35,31.35,30.71,30.75,40030
13-Nov-24,30.70,31.30,30.70,30.91,30959
12-Nov-24,31.02,31.04,30.50,30.70,61620
11-Nov-24,31.48,31.48,30.12,31.01,126337
08-Nov-24,30.70,30.70,30.36,30.63,12231
07-Nov-24,31.64,31.64,30.36,30.51,101374
06-Nov-24,30.72,32.50,30.43,31.18,247311
05-Nov-24,30.15,30.76,30.15,30.76,45934
04-Nov-24,30.55,31.09,30.55,30.55,39927
01-Nov-24,30.27,31.05,30.24,30.60,48620
31-Oct-24,30.41,30.90,30.41,30.90,27751
30-Oct-24,30.51,30.77,30.24,30.68,33523
29-Oct-24,30.74,30.89,30.51,30.51,64367
28-Oct-24,31.00,31.49,30.10,30.66,98777
25-Oct-24,30.95,30.95,30.63,30.75,58475
24-Oct-24,30.86,30.86,30.85,30.85,15426
23-Oct-24,31.01,31.01,30.68,30.89,52466
22-Oct-24,31.15,31.15,31.01,31.01,27993
21-Oct-24,31.10,31.20,30.82,31.19,21750
18-Oct-24,31.97,31.97,30.93,30.96,177216
17-Oct-24,31.41,32.30,31.40,32.30,41137
16-Oct-24,31.51,31.51,31.45,31.45,37792
15-Oct-24,31.51,31.98,31.50,31.60,66484
14-Oct-24,31.67,31.67,31.60,31.61,34798
11-Oct-24,32.19,32.20,31.65,31.67,25432
10-Oct-24,31.39,31.70,31.11,31.70,135427
09-Oct-24,31.05,31.40,31.01,31.01,99737
08-Oct-24,31.49,31.49,31.01,31.07,49720
07-Oct-24,31.37,31.40,31.07,31.37,21936
04-Oct-24,31.40,31.40,30.91,31.33,43752
03-Oct-24,31.12,31.12,31.00,31.06,74530
02-Oct-24,31.34,31.34,31.11,31.34,53285
01-Oct-24,31.34,31.46,31.02,31.02,87537
30-Sep-24,31.24,31.29,31.16,31.20,53063
27-Sep-24,31.40,31.40,31.09,31.10,25010
26-Sep-24,31.08,31.40,31.07,31.30,31193
25-Sep-24,31.26,31.26,31.08,31.08,77856
24-Sep-24,31.37,31.40,31.16,31.17,109523
23-Sep-24,31.51,31.51,31.36,31.36,75324
20-Sep-24,31.75,31.85,31.50,31.50,91798
19-Sep-24,31.70,31.80,31.59,31.80,41211
18-Sep-24,31.86,31.90,31.68,31.78,63585
17-Sep-24,31.86,31.87,31.72,31.80,44508
16-Sep-24,31.72,31.95,31.72,31.87,25487
13-Sep-24,31.74,31.87,31.69,31.71,101613
12-Sep-24,31.95,31.95,31.70,31.73,82528
11-Sep-24,32.05,32.05,31.78,31.81,86068
10-Sep-24,32.00,32.00,31.85,31.99,38367
09-Sep-24,31.77,32.19,31.77,32.19,51009
06-Sep-24,32.32,32.32,31.75,31.75,105456
05-Sep-24,31.92,32.00,31.87,32.00,70235
04-Sep-24,31.97,32.12,31.87,32.09,111898
03-Sep-24,32.00,32.09,31.90,31.91,118388
02-Sep-24,32.35,32.35,32.00,32.09,124909
30-Aug-24,32.06,32.26,32.06,32.26,77100
29-Aug-24,31.88,32.00,31.82,31.92,86164
28-Aug-24,32.00,32.00,31.92,31.92,22392
27-Aug-24,32.15,32.15,32.05,32.05,32016
26-Aug-24,32.25,32.25,32.03,32.15,28936
23-Aug-24,31.96,32.44,31.95,32.44,38722
22-Aug-24,32.16,32.53,32.05,32.36,200090
21-Aug-24,32.00,32.25,31.85,31.98,121756
20-Aug-24,32.19,32.19,31.81,32.14,76950
19-Aug-24,32.00,32.00,31.62,31.94,108266
16-Aug-24,32.10,32.10,31.72,32.02,102194
15-Aug-24,31.91,32.00,31.90,31.90,89405
14-Aug-24,32.00,32.19,31.91,32.00,140830
13-Aug-24,32.11,32.16,31.91,32.12,105831
12-Aug-24,32.29,32.30,32.07,32.08,186731
09-Aug-24,32.07,32.31,32.04,32.07,67427
08-Aug-24,32.01,32.42,32.01,32.07,70863
07-Aug-24,32.00,32.34,32.00,32.34,145350
06-Aug-24,32.20,32.43,31.83,32.00,118260
05-Aug-24,31.70,32.45,31.38,32.42,86765
02-Aug-24,32.01,32.01,31.79,31.79,54283
01-Aug-24,32.19,32.54,31.80,31.80,73645
31-Jul-24,31.99,32.15,31.70,31.99,76772
30-Jul-24,31.81,31.99,31.67,31.96,73331
29-Jul-24,32.00,32.00,31.82,31.99,67161
26-Jul-24,31.81,32.20,31.60,31.80,79750
25-Jul-24,31.81,32.14,31.80,31.81,25511
24-Jul-24,31.95,32.22,31.95,32.10,73784
23-Jul-24,31.93,32.28,31.93,31.93,73657
22-Jul-24,31.85,32.20,31.75,32.20,73484
19-Jul-24,32.00,32.32,31.79,31.80,169436
18-Jul-24,32.36,32.36,32.00,32.10,96511
17-Jul-24,32.59,32.78,32.50,32.50,176052
16-Jul-24,32.90,32.90,32.55,32.59,212544
15-Jul-24,33.40,33.40,32.96,32.96,184973
12-Jul-24,34.11,34.11,33.40,33.40,83869
11-Jul-24,34.12,34.50,33.90,34.11,82140
10-Jul-24,34.46,34.46,34.09,34.41,41262
09-Jul-24,34.01,34.50,34.00,34.49,13700
08-Jul-24,34.51,34.51,34.51,34.51,6902
05-Jul-24,34.49,34.60,34.49,34.54,31082
04-Jul-24,34.08,34.41,34.00,34.41,40896
03-Jul-24,34.15,34.15,34.00,34.00,17060
02-Jul-24,34.21,34.22,33.89,34.15,61456
01-Jul-24,34.15,34.22,33.80,33.80,37584
28-Jun-24,34.21,34.21,34.09,34.09,27332
27-Jun-24,33.45,33.47,33.22,33.47,60110
26-Jun-24,33.47,33.47,33.07,33.47,90246
25-Jun-24,34.01,34.01,33.46,33.47,13474
24-Jun-24,33.81,34.99,33.79,34.01,47920
21-Jun-24,33.24,34.44,33.24,34.44,67536
20-Jun-24,33.54,33.57,33.54,33.55,16776
19-Jun-24,33.23,33.23,32.97,33.20,59522
18-Jun-24,33.61,33.61,33.08,33.23,56464
17-Jun-24,33.27,33.70,33.15,33.70,46731
14-Jun-24,33.09,33.86,33.09,33.19,13328
13-Jun-24,32.95,33.30,32.80,33.30,23164
12-Jun-24,33.02,33.02,32.95,32.95,9898
11-Jun-24,33.15,33.20,32.98,33.01,36351
10-Jun-24,33.37,33.47,33.15,33.15,53238
07-Jun-24,33.38,33.40,33.30,33.40,26690
06-Jun-24,33.30,33.50,33.07,33.30,73416
05-Jun-24,33.30,33.30,33.00,33.00,36534
04-Jun-24,33.38,33.38,33.12,33.20,123033
03-Jun-24,34.48,34.48,33.49,33.79,134182
31-May-24,34.50,34.50,33.80,33.80,34182
29-May-24,35.01,35.01,34.47,34.50,86539
28-May-24,35.03,35.08,34.72,35.06,167970
27-May-24,35.94,35.94,35.41,35.41,24849
24-May-24,35.10,35.96,35.01,35.96,24801
23-May-24,35.11,35.20,35.10,35.20,21074
22-May-24,36.07,36.07,35.21,35.68,49742
21-May-24,36.03,36.18,35.41,35.93,79146
20-May-24,35.79,36.06,35.01,35.16,92374
17-May-24,35.38,36.06,35.38,36.06,7144
16-May-24,35.00,35.86,35.00,35.75,49333
15-May-24,33.96,35.38,33.65,35.14,202460
14-May-24,33.31,33.96,33.31,33.96,40410
13-May-24,33.51,33.99,33.50,33.90,105016
10-May-24,33.85,33.88,33.47,33.50,33605

*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: TRPL3