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
18/04/2024	-0,27%	-0,07	25,94	26,01	25,89	26,23	50M	7.675
17/04/2024	-1,07%	-0,28	26,01	26,30	25,80	26,42	107M	16.435
16/04/2024	-1,31%	-0,35	26,29	26,45	26,25	26,77	113M	18.257
15/04/2024	1,49%	0,39	26,64	26,00	25,91	26,64	88M	15.751
12/04/2024	-1,13%	-0,30	26,25	26,50	26,18	26,64	130M	11.297
11/04/2024	0,23%	0,06	26,55	26,45	26,37	26,70	85M	14.157
10/04/2024	-0,23%	-0,06	26,49	26,50	26,45	26,84	125M	16.890
09/04/2024	2,27%	0,59	26,55	26,02	25,96	26,60	81M	12.340
08/04/2024	0,78%	0,20	25,96	25,70	25,60	26,11	57M	8.789
05/04/2024	0,43%	0,11	25,76	25,70	25,56	25,85	45M	7.001
04/04/2024	1,22%	0,31	25,65	25,33	25,33	25,94	52M	11.539

03/04/2024	1,32%	0,33	25,34	25,07	24,83	25,40	53M	10.117
02/04/2024	0,48%	0,12	25,01	24,90	24,78	25,12	70M	13.661
01/04/2024	0,28%	0,07	24,89	24,85	24,79	25,09	52M	8.149
28/03/2024	-1,27%	-0,32	24,82	25,14	24,80	25,28	60M	8.305
27/03/2024	0,92%	0,23	25,14	24,91	24,88	25,23	34M	6.249
26/03/2024	0,73%	0,18	24,91	24,80	24,77	25,03	38M	6.450
25/03/2024	-2,56%	-0,65	24,73	25,37	24,73	25,49	58M	9.683
22/03/2024	0,48%	0,12	25,38	25,29	25,15	25,44	49M	7.707
21/03/2024	1,53%	0,38	25,26	25,04	24,79	25,36	38M	6.159
20/03/2024	0,32%	0,08	24,88	24,84	24,76	25,07	44M	6.720
19/03/2024	0,73%	0,18	24,80	24,67	24,32	24,89	43M	7.653
18/03/2024	0,45%	0,11	24,62	24,54	24,40	24,79	60M	10.804
15/03/2024	-0,24%	-0,06	24,51	24,57	24,38	24,69	53M	5.606
14/03/2024	0,29%	0,07	24,57	24,55	24,40	24,61	29M	5.599
13/03/2024	-2,51%	-0,63	24,50	24,77	24,28	24,85	77M	13.895
12/03/2024	0,72%	0,18	25,13	25,00	24,90	25,25	45M	8.829
11/03/2024	-0,80%	-0,20	24,95	25,07	24,84	25,21	44M	8.818
08/03/2024	1,86%	0,46	25,15	24,70	24,47	25,32	70M	16.043
07/03/2024	1,60%	0,39	24,69	24,30	24,22	24,73	61M	11.103
06/03/2024	-1,38%	-0,34	24,30	24,69	24,30	24,88	50M	9.105
05/03/2024	0,45%	0,11	24,64	24,53	24,49	24,84	58M	12.336
04/03/2024	-4,25%	-1,09	24,53	25,60	24,49	25,60	101M	16.143
01/03/2024	-0,70%	-0,18	25,62	25,82	25,50	25,87	41M	9.870
29/02/2024	0,47%	0,12	25,80	25,57	25,44	25,92	91M	7.479
28/02/2024	0,27%	0,07	25,68	25,47	25,34	25,82	116M	8.118
27/02/2024	1,59%	0,40	25,61	25,26	25,21	25,69	41M	10.459
26/02/2024	-0,51%	-0,13	25,21	25,34	25,15	25,52	49M	9.459
23/02/2024	-1,55%	-0,40	25,34	25,84	25,27	25,93	51M	10.780
22/02/2024	-0,27%	-0,07	25,74	25,91	25,54	26,19	75M	13.322
21/02/2024	-3,73%	-1,00	25,81	27,00	25,75	27,56	139M	22.118
20/02/2024	1,32%	0,35	26,81	26,46	26,36	26,82	37M	7.251
19/02/2024	0,49%	0,13	26,46	26,42	26,21	26,49	30M	6.095
16/02/2024	-0,68%	-0,18	26,33	26,60	26,11	26,62	35M	7.019
15/02/2024	0,15%	0,04	26,51	26,47	26,34	26,71	76M	11.331
14/02/2024	-0,23%	-0,06	26,47	26,50	25,97	26,52	47M	7.150
09/02/2024	-0,30%	-0,08	26,53	26,36	25,94	26,68	68M	11.569
08/02/2024	-0,89%	-0,24	26,61	26,85	26,46	27,04	60M	8.108
07/02/2024	0,00%	0,00	26,85	26,87	26,60	27,15	65M	10.661
06/02/2024	2,83%	0,74	26,85	26,11	26,06	26,85	50M	10.169
05/02/2024	1,01%	0,26	26,11	25,96	25,64	26,18	44M	10.153
02/02/2024	0,23%	0,06	25,85	25,79	25,55	25,95	39M	9.642
01/02/2024	0,70%	0,18	25,79	25,61	25,36	25,83	35M	8.844
31/01/2024	0,43%	0,11	25,61	25,50	25,45	25,93	44M	8.617
30/01/2024	-2,34%	-0,61	25,50	26,09	25,34	26,23	61M	9.776
29/01/2024	-0,04%	-0,01	26,11	26,07	26,01	26,23	19M	4.405
26/01/2024	-0,42%	-0,11	26,12	26,23	26,09	26,40	28M	6.549
25/01/2024	-0,15%	-0,04	26,23	26,28	26,10	26,33	28M	5.884
24/01/2024	-1,13%	-0,30	26,27	26,59	26,17	26,73	39M	7.918
23/01/2024	0,87%	0,23	26,57	26,34	26,29	26,58	29M	5.869
22/01/2024	-0,42%	-0,11	26,34	26,44	26,28	26,69	28M	6.173
19/01/2024	0,34%	0,09	26,45	26,50	26,35	26,60	42M	5.645
18/01/2024	-1,24%	-0,33	26,36	26,75	26,28	26,75	55M	11.329
17/01/2024	0,04%	0,01	26,69	26,56	26,56	26,98	53M	12.368
16/01/2024	-0,67%	-0,18	26,68	26,77	26,43	26,85	54M	11.128
15/01/2024	0,22%	0,06	26,86	26,80	26,65	26,90	29M	4.992
12/01/2024	-0,52%	-0,14	26,80	26,94	26,75	27,07	31M	5.648
11/01/2024	-0,41%	-0,11	26,94	27,04	26,62	27,04	43M	9.181
10/01/2024	1,16%	0,31	27,05	26,80	26,69	27,12	86M	11.396
09/01/2024	2,57%	0,67	26,74	25,99	25,90	26,74	84M	12.003
08/01/2024	-0,34%	-0,09	26,07	26,15	25,97	26,25	87M	7.113
05/01/2024	0,04%	0,01	26,16	26,14	26,01	27,10	106M	15.901
04/01/2024	0,31%	0,08	26,15	26,07	25,84	26,22	51M	8.859
03/01/2024	-0,50%	-0,13	26,07	26,19	25,99	26,35	53M	11.899
02/01/2024	-1,13%	-0,30	26,20	26,38	25,98	26,68	59M	13.568
28/12/2023	1,53%	0,40	26,50	26,12	26,05	26,68	330M	11.906
27/12/2023	2,11%	0,54	26,10	25,61	25,51	26,10	51M	7.035
26/12/2023	-0,12%	-0,03	25,56	25,60	25,56	25,87	34M	6.891
22/12/2023	0,63%	0,16	25,59	25,59	25,45	25,65	39M	6.586
21/12/2023	0,39%	0,10	25,43	25,52	25,40	25,68	48M	7.873
20/12/2023	0,24%	0,06	25,33	25,27	25,25	25,80	76M	11.675
19/12/2023	5,25%	1,26	25,27	24,10	24,03	25,46	167M	14.748
18/12/2023	1,57%	0,37	24,01	23,70	23,70	24,07	44M	7.299
15/12/2023	-0,51%	-0,12	23,64	23,80	23,64	23,92	62M	8.604
14/12/2023	-9,49%	-2,49	23,76	24,35	23,55	24,47	134M	17.629
13/12/2023	1,47%	0,38	26,25	25,97	25,95	26,41	105M	12.737
12/12/2023	-1,67%	-0,44	25,87	26,39	25,87	26,61	109M	14.172
11/12/2023	4,78%	1,20	26,31	26,70	25,96	26,85	565M	25.059
08/12/2023	-0,75%	-0,19	25,11	25,30	25,11	25,39	40M	6.654
07/12/2023	0,60%	0,15	25,30	25,17	25,15	25,73	51M	7.920
06/12/2023	0,00%	0,00	25,15	25,24	25,15	25,42	49M	7.900
05/12/2023	2,19%	0,54	25,15	24,62	24,62	25,32	60M	10.012
04/12/2023	0,12%	0,03	24,61	24,58	24,46	24,88	70M	9.161
01/12/2023	1,82%	0,44	24,58	24,16	24,08	24,69	73M	8.163
30/11/2023	0,12%	0,03	24,14	24,10	23,90	24,24	45M	5.706
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	-	-	22,71	23,18	22,71	23,30	81M	10.637

Date,Open,High,Low,Close,Volume
18-Apr-24,26.01,26.23,25.89,25.94,50369466
17-Apr-24,26.30,26.42,25.80,26.01,107300324
16-Apr-24,26.45,26.77,26.25,26.29,113023490
15-Apr-24,26.00,26.64,25.91,26.64,88164328
12-Apr-24,26.50,26.64,26.18,26.25,130228829
11-Apr-24,26.45,26.70,26.37,26.55,84798804
10-Apr-24,26.50,26.84,26.45,26.49,124627963
09-Apr-24,26.02,26.60,25.96,26.55,80831132
08-Apr-24,25.70,26.11,25.60,25.96,56897693
05-Apr-24,25.70,25.85,25.56,25.76,44891849
04-Apr-24,25.33,25.94,25.33,25.65,52206030
03-Apr-24,25.07,25.40,24.83,25.34,53050411
02-Apr-24,24.90,25.12,24.78,25.01,69686882
01-Apr-24,24.85,25.09,24.79,24.89,51979296
28-Mar-24,25.14,25.28,24.80,24.82,60281569
27-Mar-24,24.91,25.23,24.88,25.14,34158213
26-Mar-24,24.80,25.03,24.77,24.91,38350102
25-Mar-24,25.37,25.49,24.73,24.73,58046669
22-Mar-24,25.29,25.44,25.15,25.38,48858403
21-Mar-24,25.04,25.36,24.79,25.26,38409481
20-Mar-24,24.84,25.07,24.76,24.88,43973456
19-Mar-24,24.67,24.89,24.32,24.80,43256899
18-Mar-24,24.54,24.79,24.40,24.62,59663624
15-Mar-24,24.57,24.69,24.38,24.51,52552178
14-Mar-24,24.55,24.61,24.40,24.57,29040150
13-Mar-24,24.77,24.85,24.28,24.50,76513844
12-Mar-24,25.00,25.25,24.90,25.13,44781229
11-Mar-24,25.07,25.21,24.84,24.95,43731389
08-Mar-24,24.70,25.32,24.47,25.15,70294421
07-Mar-24,24.30,24.73,24.22,24.69,60772671
06-Mar-24,24.69,24.88,24.30,24.30,49892327
05-Mar-24,24.53,24.84,24.49,24.64,57777683
04-Mar-24,25.60,25.60,24.49,24.53,101018564
01-Mar-24,25.82,25.87,25.50,25.62,40958468
29-Feb-24,25.57,25.92,25.44,25.80,90789372
28-Feb-24,25.47,25.82,25.34,25.68,115609593
27-Feb-24,25.26,25.69,25.21,25.61,40901952
26-Feb-24,25.34,25.52,25.15,25.21,48854901
23-Feb-24,25.84,25.93,25.27,25.34,51220346
22-Feb-24,25.91,26.19,25.54,25.74,75399316
21-Feb-24,27.00,27.56,25.75,25.81,139138037
20-Feb-24,26.46,26.82,26.36,26.81,36911740
19-Feb-24,26.42,26.49,26.21,26.46,30032406
16-Feb-24,26.60,26.62,26.11,26.33,34843196
15-Feb-24,26.47,26.71,26.34,26.51,76029834
14-Feb-24,26.50,26.52,25.97,26.47,47130434
09-Feb-24,26.36,26.68,25.94,26.53,68219275
08-Feb-24,26.85,27.04,26.46,26.61,59592278
07-Feb-24,26.87,27.15,26.60,26.85,65204400
06-Feb-24,26.11,26.85,26.06,26.85,49640582
05-Feb-24,25.96,26.18,25.64,26.11,44120386
02-Feb-24,25.79,25.95,25.55,25.85,39082393
01-Feb-24,25.61,25.83,25.36,25.79,34690881
31-Jan-24,25.50,25.93,25.45,25.61,44346909
30-Jan-24,26.09,26.23,25.34,25.50,60565197
29-Jan-24,26.07,26.23,26.01,26.11,19062998
26-Jan-24,26.23,26.40,26.09,26.12,27598378
25-Jan-24,26.28,26.33,26.10,26.23,28144697
24-Jan-24,26.59,26.73,26.17,26.27,38770932
23-Jan-24,26.34,26.58,26.29,26.57,28541356
22-Jan-24,26.44,26.69,26.28,26.34,28447227
19-Jan-24,26.50,26.60,26.35,26.45,42037676
18-Jan-24,26.75,26.75,26.28,26.36,55304153
17-Jan-24,26.56,26.98,26.56,26.69,52812379
16-Jan-24,26.77,26.85,26.43,26.68,54245931
15-Jan-24,26.80,26.90,26.65,26.86,28661499
12-Jan-24,26.94,27.07,26.75,26.80,31186055
11-Jan-24,27.04,27.04,26.62,26.94,42553881
10-Jan-24,26.80,27.12,26.69,27.05,86092493
09-Jan-24,25.99,26.74,25.90,26.74,84323543
08-Jan-24,26.15,26.25,25.97,26.07,87245584
05-Jan-24,26.14,27.10,26.01,26.16,106381586
04-Jan-24,26.07,26.22,25.84,26.15,50560053
03-Jan-24,26.19,26.35,25.99,26.07,52677838
02-Jan-24,26.38,26.68,25.98,26.20,59488636
28-Dec-23,26.12,26.68,26.05,26.50,330121669
27-Dec-23,25.61,26.10,25.51,26.10,51264196
26-Dec-23,25.60,25.87,25.56,25.56,34451086
22-Dec-23,25.59,25.65,25.45,25.59,38673295
21-Dec-23,25.52,25.68,25.40,25.43,48286366
20-Dec-23,25.27,25.80,25.25,25.33,75778609
19-Dec-23,24.10,25.46,24.03,25.27,167245085
18-Dec-23,23.70,24.07,23.70,24.01,43533207
15-Dec-23,23.80,23.92,23.64,23.64,61696369
14-Dec-23,24.35,24.47,23.55,23.76,134298232
13-Dec-23,25.97,26.41,25.95,26.25,105245792
12-Dec-23,26.39,26.61,25.87,25.87,108622850
11-Dec-23,26.70,26.85,25.96,26.31,564763182
08-Dec-23,25.30,25.39,25.11,25.11,39895331
07-Dec-23,25.17,25.73,25.15,25.30,51118584
06-Dec-23,25.24,25.42,25.15,25.15,49476464
05-Dec-23,24.62,25.32,24.62,25.15,60186323
04-Dec-23,24.58,24.88,24.46,24.61,69657504
01-Dec-23,24.16,24.69,24.08,24.58,73224300
30-Nov-23,24.10,24.24,23.90,24.14,44966176
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

*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