Mercados españoles cerrados en 2 hrs 30 min

CTEEP - Companhia de Transmissão de Energia Elétrica Paulista S.A. (TRPL4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
25,28-0,05 (-0,20%)
A partir del 05:07PM BRT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 20240,000,000,0025,2825,28-
26 abr 202425,2225,5725,1525,3325,333.125.200
25 abr 202424,7425,3324,6025,2125,213.937.100
24 abr 202424,7324,8224,4424,7424,742.964.900
23 abr 202425,0325,1924,5024,7824,785.789.400
22 abr 202425,4125,4624,9725,2425,246.903.100
19 abr 202425,9026,0625,2525,2525,254.282.400
18 abr 202426,0126,2325,8925,9425,941.937.800
17 abr 202426,3026,4225,8026,0126,014.120.700
16 abr 202426,4526,7726,2526,2926,294.270.400
15 abr 202426,0026,6425,9126,6426,643.338.900
12 abr 202426,5026,6426,1826,2526,254.936.000
11 abr 202426,4526,7026,3726,5526,553.193.600
10 abr 202426,5026,8426,4526,4926,494.683.400
09 abr 202426,0226,6025,9626,5526,553.053.000
08 abr 202425,7026,1125,6025,9625,962.192.700
05 abr 202425,7025,8525,5625,7625,761.744.300
04 abr 202425,3325,9425,3325,6525,652.027.600
03 abr 202425,0725,4024,8325,3425,342.107.500
02 abr 202424,9025,1224,7825,0125,012.787.300
01 abr 202424,8525,0924,7924,8924,892.082.700
28 mar 202425,1425,2824,8024,8224,822.418.300
27 mar 202424,9125,2324,8825,1425,141.361.300
26 mar 202424,8025,0324,7724,9124,911.538.900
25 mar 202425,3725,4924,7324,7324,732.328.900
22 mar 202425,2925,4425,1525,3825,381.928.700
21 mar 202425,0425,3624,7925,2625,261.527.400
20 mar 202424,8425,0724,7624,8824,881.763.400
19 mar 202424,6724,8924,3224,8024,801.751.400
18 mar 202424,5424,7924,4024,6224,622.424.000
15 mar 202424,5724,6924,3824,5124,512.143.200
14 mar 202424,5524,6124,4024,5724,571.185.200
13 mar 202424,7724,8524,2824,5024,503.119.700
12 mar 202425,0025,2524,9025,1325,131.783.800
11 mar 202425,0725,2124,8424,9524,951.746.400
08 mar 202424,7025,3224,4725,1525,152.812.800
07 mar 202424,3024,7324,2224,6924,692.476.800
06 mar 202424,6924,8824,3024,3024,302.032.000
05 mar 202424,5324,8424,4924,6424,642.346.800
04 mar 202425,6025,6024,4924,5324,534.075.400
01 mar 202425,8225,8725,5025,6225,621.596.200
29 feb 202425,5725,9225,4425,8025,803.519.900
28 feb 202425,4725,8225,3425,6825,684.502.800
27 feb 202425,2625,6925,2125,6125,611.601.200
26 feb 202425,3425,5225,1525,2125,211.930.400
23 feb 202425,8425,9325,2725,3425,342.012.500
22 feb 202425,9126,1925,5425,7425,742.916.600
21 feb 202427,0027,5625,7525,8125,815.277.000
20 feb 202426,4626,8226,3626,8126,811.381.800
19 feb 202426,4226,4926,2126,4626,461.138.500
16 feb 202426,6026,6226,1126,3326,331.321.700
15 feb 202426,4726,7126,3426,5126,512.863.800
14 feb 202426,5026,5225,9726,4726,471.795.300
09 feb 202426,3626,6825,9426,5326,532.589.500
08 feb 202426,8527,0426,4626,6126,612.233.900
07 feb 202426,8727,1526,6026,8526,852.427.500
06 feb 202426,1126,8526,0626,8526,851.861.000
05 feb 202425,9626,1825,6426,1126,111.702.100
02 feb 202425,7925,9525,5525,8525,851.517.900
01 feb 202425,6125,8325,3625,7925,791.353.500
31 ene 202425,5025,9325,4525,6125,611.723.500
30 ene 202426,0926,2325,3425,5025,502.361.300
29 ene 202426,0726,2326,0126,1126,11730.300
26 ene 202426,2326,4026,0926,1226,121.054.300
25 ene 202426,2826,3326,1026,2326,231.074.100
24 ene 202426,5926,7326,1726,2726,271.472.400
23 ene 202426,3426,5826,2926,5726,571.078.400
22 ene 202426,4426,6926,2826,3426,341.076.300
19 ene 202426,5026,6026,3526,4526,451.595.600
18 ene 202426,7526,7526,2826,3626,362.092.900
17 ene 202426,5626,9826,5626,6926,691.970.400
16 ene 202426,7726,8526,4326,6826,682.037.500
15 ene 202426,8026,9026,6526,8626,861.069.600
12 ene 202426,9427,0726,7526,8026,801.160.300
11 ene 202427,0427,0426,6226,9426,941.583.600
10 ene 202426,8027,1226,6927,0527,053.194.800
09 ene 202425,9926,7425,9026,7426,743.185.600
08 ene 202426,1526,2525,9726,0726,073.344.400
05 ene 202426,1427,1026,0126,1626,164.010.800
04 ene 202426,0726,2225,8426,1526,151.939.900
03 ene 202426,1926,3525,9926,0726,072.016.200
02 ene 202426,3826,6825,9826,2026,202.271.400
28 dic 202326,1226,6826,0526,5026,5012.457.500
27 dic 202325,6126,1025,5126,1026,101.981.200
26 dic 202325,6025,8725,5625,5625,561.338.500
22 dic 202325,5925,6525,4525,5925,591.513.000
21 dic 202325,5225,6825,4025,4325,431.892.500
20 dic 202325,2725,8025,2525,3325,332.963.700
19 dic 202324,1025,4624,0325,2725,276.715.800
18 dic 202323,7024,0723,7024,0124,011.817.300
15 dic 202323,8023,9223,6423,6423,642.617.700
14 dic 202324,3524,4723,5523,7623,765.626.400
14 dic 20232.204083 Dividendo
13 dic 202325,9726,4125,9526,2524,054.019.000
12 dic 202326,3926,6125,8725,8723,704.136.800
11 dic 202326,7026,8525,9626,3324,1221.537.000
08 dic 202325,3025,3925,1125,1123,001.580.200
07 dic 202325,1725,7325,1525,3023,182.005.300
06 dic 202325,2425,4225,1525,1523,041.957.700
05 dic 202324,6225,3224,6225,1523,042.405.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...