Cotações Históricas TRAN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 6.444,03 | -12,29 | -0,19% | 6.438,31 | 6.479,39 | 6.415,57 | 0 |
25 Jun 2024 | 6.456,32 | -23,24 | -0,36% | 6.450,99 | 6.460,80 | 6.416,79 | 0 |
24 Jun 2024 | 6.479,56 | 32,96 | 0,51% | 6.465,17 | 6.548,07 | 6.456,59 | 0 |
21 Jun 2024 | 6.446,61 | -11,52 | -0,18% | 6.473,67 | 6.474,61 | 6.407,30 | 0 |
20 Jun 2024 | 6.458,13 | 6,90 | 0,11% | 6.434,99 | 6.484,29 | 6.430,92 | 0 |
18 Jun 2024 | 6.451,23 | 15,07 | 0,23% | 6.441,57 | 6.464,44 | 6.421,65 | 0 |
17 Jun 2024 | 6.436,16 | 74,38 | 1,17% | 6.341,98 | 6.440,39 | 6.339,95 | 0 |
14 Jun 2024 | 6.361,78 | -76,26 | -1,18% | 6.366,73 | 6.368,06 | 6.245,05 | 0 |
13 Jun 2024 | 6.438,04 | -51,81 | -0,80% | 6.460,41 | 6.462,42 | 6.381,55 | 0 |
12 Jun 2024 | 6.489,86 | 61,46 | 0,96% | 6.503,40 | 6.549,61 | 6.471,87 | 0 |
11 Jun 2024 | 6.428,40 | -49,18 | -0,76% | 6.438,14 | 6.439,41 | 6.388,10 | 0 |
10 Jun 2024 | 6.477,58 | 30,02 | 0,47% | 6.413,62 | 6.483,40 | 6.401,15 | 0 |
07 Jun 2024 | 6.447,57 | -48,56 | -0,75% | 6.447,73 | 6.512,98 | 6.436,98 | 0 |
06 Jun 2024 | 6.496,12 | -48,40 | -0,74% | 6.514,16 | 6.514,46 | 6.478,17 | 0 |
05 Jun 2024 | 6.544,53 | 116,57 | 1,81% | 6.452,09 | 6.551,75 | 6.452,09 | 0 |
04 Jun 2024 | 6.427,96 | -19,23 | -0,30% | 6.502,70 | 6.557,53 | 6.418,60 | 0 |
03 Jun 2024 | 6.447,19 | -82,45 | -1,26% | 6.561,54 | 6.574,88 | 6.401,09 | 0 |
31 Mai 2024 | 6.529,64 | 98,05 | 1,52% | 6.449,69 | 6.531,59 | 6.422,24 | 0 |
30 Mai 2024 | 6.431,59 | 42,86 | 0,67% | 6.403,23 | 6.454,45 | 6.397,54 | 0 |
29 Mai 2024 | 6.388,73 | -112,38 | -1,73% | 6.395,34 | 6.412,65 | 6.370,17 | 0 |
28 Mai 2024 | 6.501,11 | -52,01 | -0,79% | 6.545,98 | 6.548,25 | 6.485,94 | 0 |
24 Mai 2024 | 6.553,12 | 54,16 | 0,83% | 6.532,29 | 6.556,03 | 6.508,80 | 0 |
23 Mai 2024 | 6.498,95 | -34,05 | -0,52% | 6.558,79 | 6.559,98 | 6.476,80 | 0 |
22 Mai 2024 | 6.533,01 | 38,27 | 0,59% | 6.492,11 | 6.544,38 | 6.492,11 | 0 |
21 Mai 2024 | 6.494,73 | -84,92 | -1,29% | 6.560,45 | 6.563,62 | 6.491,82 | 0 |
20 Mai 2024 | 6.579,66 | -36,11 | -0,55% | 6.616,78 | 6.620,02 | 6.576,33 | 0 |
17 Mai 2024 | 6.615,76 | -26,17 | -0,39% | 6.650,84 | 6.660,74 | 6.607,90 | 0 |
16 Mai 2024 | 6.641,93 | -35,38 | -0,53% | 6.678,20 | 6.689,41 | 6.629,87 | 0 |
15 Mai 2024 | 6.677,31 | 1,52 | 0,02% | 6.719,10 | 6.736,26 | 6.674,15 | 0 |
14 Mai 2024 | 6.675,79 | 10,20 | 0,15% | 6.711,99 | 6.721,08 | 6.651,58 | 0 |
13 Mai 2024 | 6.665,59 | -25,10 | -0,38% | 6.728,90 | 6.729,03 | 6.653,70 | 0 |
10 Mai 2024 | 6.690,70 | 11,27 | 0,17% | 6.700,11 | 6.719,90 | 6.675,89 | 0 |
09 Mai 2024 | 6.679,42 | 59,50 | 0,90% | 6.622,94 | 6.700,30 | 6.622,94 | 0 |
08 Mai 2024 | 6.619,92 | 24,56 | 0,37% | 6.595,75 | 6.628,88 | 6.583,93 | 0 |
07 Mai 2024 | 6.595,37 | 21,27 | 0,32% | 6.564,41 | 6.617,78 | 6.564,40 | 0 |
06 Mai 2024 | 6.574,10 | 11,27 | 0,17% | 6.599,83 | 6.605,03 | 6.558,04 | 0 |
03 Mai 2024 | 6.562,83 | 15,30 | 0,23% | 6.619,96 | 6.635,95 | 6.552,45 | 0 |
02 Mai 2024 | 6.547,52 | 104,12 | 1,62% | 6.522,40 | 6.569,52 | 6.471,36 | 0 |
01 Mai 2024 | 6.443,41 | 4,26 | 0,07% | 6.420,78 | 6.524,58 | 6.402,43 | 0 |
30 Abr 2024 | 6.439,15 | -212,05 | -3,19% | 6.559,30 | 6.561,13 | 6.438,28 | 0 |
29 Abr 2024 | 6.651,20 | 34,09 | 0,52% | 6.626,02 | 6.661,36 | 6.605,02 | 0 |
26 Abr 2024 | 6.617,12 | -148,79 | -2,20% | 6.619,11 | 6.701,10 | 6.601,74 | 0 |
25 Abr 2024 | 6.765,90 | 33,79 | 0,50% | 6.714,82 | 6.785,87 | 6.676,51 | 0 |
24 Abr 2024 | 6.732,12 | -206,86 | -2,98% | 6.856,46 | 6.903,95 | 6.684,54 | 0 |
23 Abr 2024 | 6.938,98 | 70,45 | 1,03% | 6.846,58 | 6.965,47 | 6.845,89 | 0 |
22 Abr 2024 | 6.868,53 | 64,15 | 0,94% | 6.846,08 | 6.910,38 | 6.807,43 | 0 |
19 Abr 2024 | 6.804,38 | 16,34 | 0,24% | 6.799,75 | 6.848,01 | 6.771,73 | 0 |
18 Abr 2024 | 6.788,04 | -36,19 | -0,53% | 6.881,98 | 6.916,74 | 6.786,76 | 0 |
17 Abr 2024 | 6.824,23 | -91,19 | -1,32% | 6.860,28 | 6.888,52 | 6.780,70 | 0 |
16 Abr 2024 | 6.915,42 | -42,20 | -0,61% | 6.946,49 | 6.950,58 | 6.887,41 | 0 |
15 Abr 2024 | 6.957,62 | -50,19 | -0,72% | 7.079,74 | 7.105,41 | 6.932,50 | 0 |
12 Abr 2024 | 7.007,81 | -73,69 | -1,04% | 7.000,12 | 7.021,32 | 6.970,27 | 0 |
11 Abr 2024 | 7.081,50 | 41,72 | 0,59% | 7.023,97 | 7.106,38 | 7.013,23 | 0 |
10 Abr 2024 | 7.039,78 | -137,99 | -1,92% | 7.080,15 | 7.112,88 | 7.026,29 | 0 |
09 Abr 2024 | 7.177,77 | -58,74 | -0,81% | 7.232,63 | 7.246,81 | 7.095,77 | 0 |
08 Abr 2024 | 7.236,51 | 4,78 | 0,07% | 7.241,15 | 7.287,73 | 7.236,44 | 0 |
05 Abr 2024 | 7.231,74 | 90,49 | 1,27% | 7.157,41 | 7.254,78 | 7.157,39 | 0 |
04 Abr 2024 | 7.141,24 | -60,40 | -0,84% | 7.249,60 | 7.297,05 | 7.118,46 | 0 |
03 Abr 2024 | 7.201,64 | 15,97 | 0,22% | 7.162,09 | 7.245,69 | 7.139,25 | 0 |
02 Abr 2024 | 7.185,67 | -95,92 | -1,32% | 7.211,45 | 7.217,85 | 7.160,32 | 0 |
01 Abr 2024 | 7.281,59 | -69,70 | -0,95% | 7.337,17 | 7.346,05 | 7.266,78 | 0 |