Mercado fechado

CTEEP - Companhia de Transmissão de Energia Elétrica Paulista S.A. (TRPL3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
33,20+0,45 (+1,37%)
No fechamento: 04:42PM BRT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202432,7533,9032,7533,2033,202.600
30 de abr. de 202432,8132,8132,6032,7532,751.700
29 de abr. de 202433,1433,2832,7733,1333,132.400
26 de abr. de 202432,7232,7232,7232,7232,72100
25 de abr. de 202432,6932,9232,4132,9232,92400
24 de abr. de 202432,5632,6932,3032,6932,69900
23 de abr. de 202432,6532,6532,2532,2532,25600
22 de abr. de 202432,9533,2032,5032,6532,652.800
19 de abr. de 202434,0034,0032,4433,4033,40800
18 de abr. de 202433,9534,1933,2233,2233,224.500
17 de abr. de 202433,5333,9533,5333,9533,95400
16 de abr. de 202434,0334,0333,7033,7133,71600
15 de abr. de 202433,9433,9433,5233,7833,782.800
12 de abr. de 202434,0534,0533,4733,8133,811.100
11 de abr. de 202433,4033,9933,0033,7933,793.700
10 de abr. de 202432,9033,5132,3733,5133,515.100
09 de abr. de 202432,7932,8232,7032,8232,821.600
08 de abr. de 202432,5932,7032,5932,7032,70400
05 de abr. de 202432,6532,8432,0132,0132,015.300
04 de abr. de 202432,9933,0532,0132,0132,015.800
03 de abr. de 202433,2233,3932,3032,3032,3017.400
02 de abr. de 202433,0733,3833,0733,3833,381.000
01 de abr. de 202433,0833,4833,0833,2933,291.800
28 de mar. de 202433,3833,4033,0633,0633,061.900
27 de mar. de 202434,3334,3333,3333,3333,331.100
26 de mar. de 202433,4734,0833,4733,5033,50500
25 de mar. de 202434,0034,4733,4733,4733,473.200
22 de mar. de 202433,4734,0033,4734,0034,00800
21 de mar. de 202434,0034,0033,5433,5433,54800
20 de mar. de 202434,1435,0033,8033,8033,801.300
19 de mar. de 202433,5334,2533,5334,1434,141.400
18 de mar. de 202433,6433,9733,3233,4533,451.100
15 de mar. de 202434,0134,2033,5234,0534,052.700
14 de mar. de 202433,2333,2333,0033,0633,06900
13 de mar. de 202433,0033,1032,8432,8432,841.100
12 de mar. de 202433,5233,8033,0033,0033,001.800
11 de mar. de 202433,3633,3633,0433,0433,041.700
08 de mar. de 202432,6933,5032,6933,3633,36900
07 de mar. de 202432,9032,9232,3232,6932,691.300
06 de mar. de 202433,4933,4932,5632,5732,571.700
05 de mar. de 202432,3133,5032,2233,5033,504.300
04 de mar. de 202432,5232,5232,0732,0732,071.400
01 de mar. de 202432,5132,9132,0032,0732,074.800
29 de fev. de 202432,8532,9232,8532,8532,85600
28 de fev. de 202432,6632,9832,5232,5232,522.200
27 de fev. de 202432,0632,9932,0632,6632,662.200
26 de fev. de 202432,1832,7131,8632,7132,712.400
23 de fev. de 202432,9833,1832,7232,7432,742.400
22 de fev. de 202433,1933,1932,2632,2632,263.500
21 de fev. de 202431,8733,2431,8732,9532,9510.900
20 de fev. de 202431,4631,8231,3031,5031,503.200
19 de fev. de 202432,1032,1031,3931,4531,453.100
16 de fev. de 202432,6432,6431,5031,5031,503.300
15 de fev. de 202431,7632,4531,6932,0032,003.700
14 de fev. de 202432,8033,3731,7031,7031,704.200
09 de fev. de 202433,9334,0032,8032,8032,8011.400
08 de fev. de 202434,2334,7433,9234,3334,332.600
07 de fev. de 202434,7434,7434,1034,2434,241.300
06 de fev. de 202434,3534,7834,3534,7734,77300
05 de fev. de 202433,3934,7932,6034,7734,773.400
02 de fev. de 202433,3633,5233,0033,0233,022.800
01 de fev. de 202433,1334,0032,9033,0033,007.100
31 de jan. de 202434,0134,4833,1333,1333,139.000
30 de jan. de 202435,4435,4433,8434,1134,113.500
29 de jan. de 202435,5035,8235,3135,8235,821.700
26 de jan. de 202436,7836,7835,5035,5035,502.400
25 de jan. de 202436,7836,7836,7536,7836,78700
24 de jan. de 202437,3437,3537,0037,0037,001.000
23 de jan. de 202437,0137,1436,5437,0237,023.300
22 de jan. de 202437,2937,5237,2937,5037,502.200
19 de jan. de 202437,1637,2536,8537,2537,251.000
18 de jan. de 202437,1037,9737,1037,1637,161.100
17 de jan. de 202437,5038,4437,2938,0938,091.200
16 de jan. de 202437,0837,5037,0737,5037,50800
15 de jan. de 202436,6537,4436,6537,3537,351.500
12 de jan. de 202437,2837,7736,7937,2137,211.500
11 de jan. de 202436,4036,5036,4036,5036,50500
10 de jan. de 202437,2637,2636,6836,8036,801.900
09 de jan. de 202435,6036,9935,6036,9936,991.700
08 de jan. de 202435,1235,9335,1235,8135,811.300
05 de jan. de 202436,0036,3735,0635,0635,061.500
04 de jan. de 202435,2436,3335,2435,3435,341.900
03 de jan. de 202435,8536,2135,2335,2335,231.900
02 de jan. de 202435,1436,0035,1435,8535,85800
28 de dez. de 202335,3836,0035,0135,4535,451.900
27 de dez. de 202334,9035,1534,9035,1535,151.700
26 de dez. de 202335,0035,0034,4634,9034,901.400
22 de dez. de 202335,0235,5534,5335,0035,002.400
21 de dez. de 202333,9534,9533,9034,2134,212.800
20 de dez. de 202333,8938,9733,8934,1134,1114.700
19 de dez. de 202332,1434,7332,1434,5034,505.500
18 de dez. de 202332,8332,8332,0932,7032,702.000
15 de dez. de 202332,0032,7132,0032,3132,314.200
14 de dez. de 202332,8832,8831,8932,0032,005.600
14 de dez. de 20232.204083 Dividendo
13 de dez. de 202334,3635,2034,2034,7532,554.000
12 de dez. de 202334,3035,4534,2034,3632,1812.200
11 de dez. de 202333,3235,0033,3234,3432,1611.900
08 de dez. de 202333,2833,2832,4932,7530,67800
07 de dez. de 202332,8732,8732,0132,7230,641.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...