Cotações Históricas TRYP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 7,225 | 0,04 | 0,50% | 7,313 | 7,313 | 7,2015 | 150.206 |
03 Mai 2024 | 7,189 | 0,06 | 0,90% | 7,165 | 7,29 | 7,165 | 154 |
02 Mai 2024 | 7,125 | 0,06 | 0,91% | 7,125 | 7,125 | 7,125 | 3 |
01 Mai 2024 | 7,061 | -0,15 | -2,03% | 7,064 | 7,103 | 7,05 | 46 |
30 Abr 2024 | 7,2075 | -0,05 | -0,72% | 7,2075 | 7,2075 | 7,2075 | 0 |
29 Abr 2024 | 7,26 | 0,01 | 0,17% | 7,279 | 7,3115 | 7,202 | 311 |
26 Abr 2024 | 7,248 | -0,01 | -0,16% | 7,299 | 7,40 | 7,248 | 359 |
25 Abr 2024 | 7,2595 | -0,04 | -0,60% | 7,2595 | 7,2595 | 7,2595 | 0 |
24 Abr 2024 | 7,3035 | 0,00 | 0,03% | 7,292 | 7,3745 | 7,231 | 154 |
23 Abr 2024 | 7,301 | 0,16 | 2,30% | 7,069 | 7,301 | 7,069 | 1.657 |
22 Abr 2024 | 7,137 | 0,08 | 1,16% | 7,107 | 7,1975 | 7,063 | 8 |
19 Abr 2024 | 7,055 | -0,13 | -1,82% | 7,047 | 7,1115 | 7,046 | 564 |
18 Abr 2024 | 7,186 | 0,16 | 2,32% | 7,186 | 7,186 | 7,186 | 4 |
17 Abr 2024 | 7,023 | 0,03 | 0,37% | 7,021 | 7,0485 | 6,96 | 1.685 |
16 Abr 2024 | 6,997 | -0,17 | -2,39% | 6,967 | 7,083 | 6,9005 | 4.324 |
15 Abr 2024 | 7,1685 | 0,01 | 0,12% | 7,1685 | 7,1685 | 7,1685 | 4 |
12 Abr 2024 | 7,16 | -0,11 | -1,55% | 7,366 | 7,366 | 7,094 | 66 |
11 Abr 2024 | 7,2725 | -0,09 | -1,21% | 7,2725 | 7,2725 | 7,2725 | 377 |
10 Abr 2024 | 7,3615 | 0,00 | -0,05% | 7,3615 | 7,3615 | 7,3615 | 0 |
09 Abr 2024 | 7,365 | -0,05 | -0,73% | 7,427 | 7,4615 | 7,336 | 26.647 |
08 Abr 2024 | 7,4195 | 0,13 | 1,80% | 7,4195 | 7,4195 | 7,4195 | 10 |
05 Abr 2024 | 7,2885 | -0,16 | -2,19% | 7,322 | 7,322 | 7,2005 | 300 |
04 Abr 2024 | 7,452 | 0,06 | 0,79% | 7,452 | 7,452 | 7,452 | 0 |
03 Abr 2024 | 7,3935 | 0,04 | 0,56% | 7,37 | 7,3935 | 7,3305 | 450 |
02 Abr 2024 | 7,352 | -0,15 | -2,03% | 7,41 | 7,4965 | 7,2955 | 352 |
28 Mar 2024 | 7,504 | 0,03 | 0,43% | 7,504 | 7,504 | 7,504 | 0 |
27 Mar 2024 | 7,4715 | 0,04 | 0,50% | 7,45 | 7,4715 | 7,4065 | 7.912 |
26 Mar 2024 | 7,4345 | 0,02 | 0,33% | 7,45 | 7,45 | 7,3575 | 504 |
25 Mar 2024 | 7,41 | 0,01 | 0,15% | 7,41 | 7,4455 | 7,3865 | 1.103 |
22 Mar 2024 | 7,399 | 0,00 | 0,02% | 7,425 | 7,425 | 7,397 | 1.255 |
21 Mar 2024 | 7,3975 | 0,10 | 1,38% | 7,3975 | 7,3975 | 7,3975 | 1 |
20 Mar 2024 | 7,297 | 0,07 | 0,91% | 7,297 | 7,297 | 7,297 | 0 |
19 Mar 2024 | 7,2315 | 0,01 | 0,11% | 7,2315 | 7,2315 | 7,2315 | 0 |
18 Mar 2024 | 7,2235 | 0,00 | -0,02% | 7,225 | 7,249 | 7,171 | 10 |
15 Mar 2024 | 7,225 | -0,02 | -0,23% | 7,229 | 7,229 | 7,2035 | 8.417 |
14 Mar 2024 | 7,242 | -0,08 | -1,09% | 7,242 | 7,242 | 7,242 | 0 |
13 Mar 2024 | 7,322 | 0,07 | 0,90% | 7,29 | 7,3275 | 7,2595 | 12.890 |
12 Mar 2024 | 7,2565 | -0,03 | -0,44% | 7,248 | 7,2655 | 7,187 | 173 |
11 Mar 2024 | 7,2885 | 0,00 | 0,07% | 7,2885 | 7,2885 | 7,2885 | 1 |
08 Mar 2024 | 7,2835 | 0,01 | 0,08% | 7,2835 | 7,2835 | 7,2835 | 0 |
07 Mar 2024 | 7,278 | 0,01 | 0,14% | 7,278 | 7,278 | 7,278 | 0 |
06 Mar 2024 | 7,2675 | 0,10 | 1,44% | 7,284 | 7,284 | 7,2575 | 164 |
05 Mar 2024 | 7,164 | -0,04 | -0,53% | 7,153 | 7,189 | 7,095 | 1.347 |
04 Mar 2024 | 7,2025 | -0,04 | -0,54% | 7,215 | 7,2365 | 7,1525 | 1.273 |
01 Mar 2024 | 7,2415 | 0,01 | 0,15% | 7,288 | 7,325 | 7,1945 | 2.760 |
29 Fev 2024 | 7,2305 | -0,01 | -0,14% | 7,209 | 7,311 | 7,2015 | 63 |
28 Fev 2024 | 7,2405 | -0,03 | -0,38% | 7,205 | 7,273 | 7,174 | 5 |
27 Fev 2024 | 7,268 | 0,06 | 0,85% | 7,256 | 7,363 | 7,182 | 10 |
26 Fev 2024 | 7,207 | -0,01 | -0,12% | 7,207 | 7,207 | 7,207 | 0 |
23 Fev 2024 | 7,2155 | -0,03 | -0,37% | 7,2155 | 7,2155 | 7,2155 | 0 |
22 Fev 2024 | 7,2425 | 0,15 | 2,09% | 7,2425 | 7,2425 | 7,2425 | 364 |
21 Fev 2024 | 7,0945 | 0,01 | 0,08% | 7,046 | 7,1005 | 7,0375 | 300 |
20 Fev 2024 | 7,0885 | 0,03 | 0,38% | 7,0885 | 7,0885 | 7,0885 | 0 |
19 Fev 2024 | 7,0615 | -0,02 | -0,25% | 7,0615 | 7,0615 | 7,0615 | 0 |
16 Fev 2024 | 7,0795 | 0,01 | 0,08% | 7,101 | 7,1315 | 7,0165 | 550 |
15 Fev 2024 | 7,0735 | 0,12 | 1,70% | 7,03 | 7,111 | 6,9865 | 1.350 |
14 Fev 2024 | 6,9555 | 0,02 | 0,30% | 6,9555 | 6,9555 | 6,9555 | 0 |
13 Fev 2024 | 6,935 | -0,09 | -1,34% | 6,91 | 6,9565 | 6,8735 | 18 |
12 Fev 2024 | 7,029 | 0,12 | 1,69% | 7,013 | 7,0785 | 6,983 | 273 |
09 Fev 2024 | 6,912 | -0,09 | -1,30% | 6,904 | 6,916 | 6,904 | 2.532 |
08 Fev 2024 | 7,003 | -0,04 | -0,59% | 7,003 | 7,003 | 7,003 | 0 |