Dark

CTPZY
COMPANHIA TRN E PFD S/ADR
stock OTC

Inactive

Feb 2, 2021

5.25USD-78.125%(-18.75)1,721

Pre-market

0.00USD-100.000%(-24.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-02	5.0000	5.2500	5.0000	5.2500	-78.125%	1,721	0.000%
2020-10-09	24.0000	24.0000	24.0000	24.0000	-4.000%	248	-78.125%
2020-10-06	25.0000	25.0000	25.0000	25.0000	-7.407%	131	-79.000%
2020-09-22	27.0000	27.0000	27.0000	27.0000	+306.627%	380	-80.556%
2020-09-02	6.6400	6.6400	6.6400	6.6400	-44.667%	364	-20.934%
2020-08-31	12.0000	12.0000	12.0000	12.0000	0.000%	585	-56.250%
2020-08-25	12.0000	12.0000	12.0000	12.0000	+300.000%	151	-56.250%
2020-08-24	3.0000	3.0000	3.0000	3.0000	0.000%	335	+75.000%
2020-06-25	1.3100	3.7000	1.3100	3.0000	-66.667%	7,713	+75.000%
2020-04-06	9.0000	9.0000	9.0000	9.0000	+11.524%	915	-41.667%
2020-03-30	8.0700	8.0700	8.0700	8.0700	+62.702%	1,029	-34.944%
2020-03-06	4.9600	4.9600	4.9600	4.9600	-20.000%	100	+5.847%
2020-02-19	5.2200	7.3200	5.2200	6.2000	+20.388%	1,325	-15.323%
2019-12-11	5.1500	5.1500	5.1500	5.1500	-6.872%	837	+1.942%
2019-11-21	5.5300	5.5300	5.5300	5.5300	+8.431%	387	-5.063%
2019-11-13	5.1000	5.1000	5.1000	5.1000	-1.923%	253	+2.941%
2019-10-24	5.1000	5.2000	5.1000	5.2000	-17.722%	2,526	+0.962%
2019-09-30	6.3200	6.3200	6.3200	6.3200	+22.718%	529	-16.930%
2019-09-12	5.1500	5.1500	5.1500	5.1500	-28.571%	348	+1.942%
2019-08-01	7.2100	7.2100	7.2100	7.2100	+10.923%	100	-27.184%
2019-07-31	6.5000	6.5000	6.5000	6.5000	-0.763%	335	-19.231%
2019-07-30	6.5500	6.5500	6.5500	6.5500	+35.052%	4,040	-19.847%
2019-07-24	4.8500	4.8500	4.8500	4.8500	+7.539%	286	+8.247%
2019-07-10	4.5100	4.5100	4.5100	4.5100	-28.299%	439	+16.408%
2019-07-08	6.2900	6.2900	6.2900	6.2900	+19.129%	100	-16.534%
2019-07-05	5.2800	5.2800	5.2800	5.2800	-15.924%	100	-0.568%
2019-07-01	4.5400	6.2800	3.7700	6.2800	-0.159%	1,342	-16.401%
2019-06-07	6.3000	6.3000	6.2900	6.2900	+2.610%	610	-16.534%
2019-06-06	6.1300	6.1300	6.1300	6.1300	+0.492%	620	-14.356%
2019-06-05	6.1000	6.1000	6.1000	6.1000	+4.452%	538	-13.934%
2019-05-31	5.8400	5.8400	5.8400	5.8400	-6.260%	1,000	-10.103%
2019-05-28	5.1800	6.2300	5.1800	6.2300	+21.918%	21,999	-15.730%
2019-05-15	5.1100	5.1100	5.1100	5.1100	+0.789%	2,418	+2.740%
2019-05-14	5.0700	5.0700	5.0700	5.0700	-1.170%	2,744	+3.550%
2019-05-13	5.0000	5.1500	5.0000	5.1300	+0.588%	23,000	+2.339%
2019-05-10	5.1000	5.1000	5.1000	5.1000	0.000%	200	+2.941%
2019-05-06	5.2000	5.2000	5.1000	5.1000	-1.923%	650	+2.941%
2019-04-26	5.3500	5.5500	5.0000	5.2000	-2.804%	20,557	+0.962%
2019-04-25	5.3500	5.3500	5.3500	5.3500	+32.099%	3,154	-1.869%
2019-04-22	4.0500	9.0000	4.0500	4.0500	-4.368%	200	+29.630%
2019-04-11	4.2350	4.2350	4.2350	4.2350	+0.355%	174	+23.967%
2019-04-09	4.2200	4.2200	4.2200	4.2200	0.000%	1,000	+24.408%
2019-04-08	4.2200	4.2200	4.2200	4.2200	-9.733%	200	+24.408%
2019-02-28	4.6750	4.6750	4.6750	4.6750	-8.736%	100	+12.299%
2019-02-01	5.1225	5.1225	5.1225	5.1225	+44.806%	402	+2.489%
2018-12-04	4.6750	4.6750	3.5375	3.5375	-22.678%	300	+48.410%
2018-11-19	4.5750	4.5750	4.5750	4.5750	-3.684%	617	+14.754%
2018-11-16	4.7500	4.7500	4.7500	4.7500	+2.426%	100	+10.526%
2018-11-15	4.6375	4.6375	4.6375	4.6375	+5.698%	100	+13.208%
2018-11-01	4.3875	4.3875	4.3875	4.3875	+3.235%	100	+19.658%
2018-10-30	4.2500	4.2500	4.2500	4.2500	+6.316%	100	+23.529%
2018-10-29	4.2300	4.3600	3.9975	3.9975	-1.948%	582	+31.332%
2018-10-16	4.0769	4.0769	4.0769	4.0769	+1.582%	34,200	+28.774%
2018-10-11	4.0134	4.0134	4.0134	4.0134	-2.705%	35,715	+30.812%
2018-10-09	4.1250	4.1250	4.1250	4.1250	+0.917%	4,250	+27.273%
2018-10-08	4.0375	4.0875	4.0375	4.0875	+7.213%	10,035	+28.440%
2018-10-04	3.8125	3.8125	3.8125	3.8125	+8.541%	14,345	+37.705%
2018-09-27	3.5125	3.5125	3.5125	3.5125	+10.369%	1,085	+49.466%
2018-09-26	3.1825	3.1825	3.1825	3.1825	+0.952%	227	+64.965%
2018-09-25	3.2450	3.2500	3.1525	3.1525	-11.447%	700	+66.534%
2018-09-20	3.5650	3.5650	3.5600	3.5600	-1.793%	392	+47.472%
2018-08-22	3.6250	3.6250	3.6250	3.6250	-5.966%	100	+44.828%
2018-07-27	3.8550	3.8550	3.8550	3.8550	-5.166%	250	+36.187%
2018-07-25	4.0650	4.0650	4.0650	4.0650	+2.911%	119	+29.151%
2018-07-24	3.9500	3.9500	3.9500	3.9500	+1.804%	350	+32.911%
2018-07-13	3.8800	3.8800	3.8800	3.8800	+1.770%	195	+35.309%
2018-07-09	3.8125	3.8125	3.8125	3.8125	+3.460%	100	+37.705%
2018-06-27	3.6850	3.6850	3.6850	3.6850	-4.286%	372	+42.469%
2018-06-25	3.8500	3.8500	3.8500	3.8500	+9.921%	100	+36.364%
2018-06-20	3.5025	3.5025	3.5025	3.5025	-12.438%	129	+49.893%
2018-05-29	4.0000	4.0000	4.0000	4.0000	-15.344%	175	+31.250%
2018-05-02	4.7250	4.7250	4.7250	4.7250	+4.132%	100	+11.111%
2018-04-26	4.5375	4.5375	4.5375	4.5375	-4.222%	104	+15.702%
2018-04-12	4.7375	4.7375	4.7375	4.7375	-4.051%	300	+10.818%
2018-03-29	4.9375	4.9375	4.9375	4.9375	+4.942%	3,014	+6.329%
2018-03-19	4.7050	4.7050	4.7050	4.7050	-6.554%	127	+11.583%
2018-02-28	5.0350	5.0350	5.0350	5.0350	-2.611%	600	+4.270%
2018-02-26	5.3125	5.3125	5.1700	5.1700	+2.123%	294	+1.547%
2018-02-07	5.0625	5.0625	5.0625	5.0625	0.000%	2,119	+3.704%
2018-02-05	5.0625	5.0625	5.0625	5.0625	-1.937%	2,000	+3.704%
2018-02-02	5.1450	5.1625	5.1350	5.1625	-1.196%	1,000	+1.695%
2018-02-01	5.2250	5.2250	5.2250	5.2250	+1.703%	1,000	+0.478%
2018-01-31	5.1375	5.1375	5.1375	5.1375	+3.266%	1,005	+2.190%
2018-01-19	4.9750	4.9750	4.9750	4.9750	-1.970%	171	+5.528%
2018-01-18	5.0750	5.0750	5.0750	5.0750	-0.246%	171	+3.448%
2018-01-11	5.0875	5.0875	5.0875	5.0875	+0.246%	291	+3.194%
2018-01-09	5.0750	5.0750	5.0750	5.0750	-2.451%	107	+3.448%
2018-01-04	5.2850	5.2850	5.2025	5.2025	+4.836%	340	+0.913%
2017-12-28	4.9526	4.9650	4.9526	4.9625	+2.320%	9,000	+5.793%
2017-12-18	4.8500	4.8500	4.8500	4.8500	+4.582%	3,500	+8.247%
2017-12-14	4.6375	4.6375	4.6375	4.6375	-22.708%	128	+13.208%
2017-09-20	6.0000	6.0000	6.0000	6.0000	+7.623%	170	-12.500%
2017-09-01	5.5750	5.5750	5.5750	5.5750	+18.997%	100	-5.830%
2017-05-24	4.6850	4.6850	4.6850	4.6850	-10.762%	157	+12.060%
2017-05-16	5.2500	5.2500	5.2500	5.2500	+3.499%	421	0.000%
2017-05-15	5.0725	5.0725	5.0725	5.0725	+3.100%	264	+3.499%
2017-05-05	4.9200	4.9200	4.9200	4.9200	+4.017%	180	+6.707%
2017-04-25	4.7300	4.7300	4.7300	4.7300	-4.925%	100	+10.994%
2017-04-11	4.9750	4.9750	4.9750	4.9750	-1.290%	100	+5.528%
2017-03-14	5.0400	5.0400	5.0400	5.0400	-1.611%	213	+4.167%
2017-03-09	5.3250	5.3250	5.1225	5.1225	+3.224%	200	+2.489%
2017-01-03	4.9625	4.9625	4.9625	4.9625	+0.506%	200	+5.793%
2016-12-29	4.9375	4.9375	4.9375	4.9375	+10.151%	2,540	+6.329%
2016-12-20	4.4825	4.4825	4.4825	4.4825	+1.014%	500	+17.122%
2016-12-12	4.4375	4.4375	4.4375	4.4375	-5.182%	279	+18.310%
2016-12-08	4.6800	4.6800	4.6800	4.6800	+5.643%	268	+12.179%
2016-12-02	4.4125	4.4300	4.4125	4.4300	-5.241%	500	+18.510%
2016-11-17	4.6750	4.6750	4.6750	4.6750	+3.601%	476	+12.299%
2016-11-14	4.5125	4.5125	4.5125	4.5125	-4.295%	100	+16.343%
2016-11-10	4.8300	5.0925	4.7150	4.7150	-12.238%	400	+11.347%
2016-11-08	5.3975	5.3975	5.3725	5.3725	+0.233%	300	-2.280%
2016-11-01	5.3600	5.3600	5.3600	5.3600	-1.380%	276	-2.052%
2016-10-31	5.4350	5.4350	5.4350	5.4350	-1.851%	100	-3.404%
2016-10-27	5.5375	5.5375	5.5375	5.5375	-3.333%	293	-5.192%
2016-10-26	5.7284	5.7284	5.7284	5.7284	+5.593%	500	-8.351%
2016-10-19	5.3250	5.4250	5.3250	5.4250	+3.481%	1,330	-3.226%
2016-09-30	5.2000	5.2425	5.2000	5.2425	+3.300%	432	+0.143%
2016-09-27	5.0750	5.0750	5.0750	5.0750	-5.140%	220	+3.448%
2016-09-06	5.3500	5.3500	5.3500	5.3500	+5.419%	268	-1.869%
2016-08-30	5.2338	5.2338	5.0750	5.0750	+0.744%	2,775	+3.448%
2016-08-29	5.0375	5.0375	5.0375	5.0375	0.000%	654	+4.218%
2016-08-26	5.0375	5.0375	5.0375	5.0375	-6.928%	230	+4.218%
2016-08-16	5.4125	5.4125	5.4125	5.4125	-0.825%	200	-3.002%
2016-08-15	5.4575	5.4575	5.4575	5.4575	+0.692%	100	-3.802%
2016-08-05	5.4200	5.4200	5.4200	5.4200	+2.652%	820	-3.137%
2016-08-04	5.2800	5.2800	5.2800	5.2800	+5.617%	43,500	-0.568%
2016-07-25	4.9992	4.9992	4.9992	4.9992	-0.265%	11,800	+5.017%
2016-07-15	5.0125	5.0125	5.0125	5.0125	+14.496%	161	+4.738%
2016-05-13	4.3878	4.3878	4.3779	4.3779	+1.930%	28,932	+19.921%
2016-05-12	4.2950	4.2950	4.2950	4.2950	-0.116%	1,777	+22.235%
2016-04-29	4.2075	4.3025	4.2075	4.3000	+10.968%	300	+22.093%
2016-04-25	3.8750	3.8750	3.8750	3.8750	+3.045%	316	+35.484%
2016-04-22	3.6825	3.9250	3.6825	3.7605	+2.396%	2,200	+39.609%
2016-04-14	3.6700	3.6725	3.6700	3.6725	+6.992%	1,269	+42.954%
2016-04-11	3.4325	3.4325	3.4325	3.4325	+8.452%	100	+52.950%
2016-03-28	3.1650	3.1650	3.1650	3.1650	-1.860%	472	+65.877%
2016-03-17	3.2250	3.2250	3.2250	3.2250	+3.035%	200	+62.791%
2016-03-15	3.1300	3.1300	3.1300	3.1300	+4.333%	100	+67.732%
2016-03-02	3.0000	3.0000	3.0000	3.0000	+3.896%	336	+75.000%
2016-02-29	3.0400	3.0400	2.8850	2.8875	-3.347%	681	+81.818%
2016-02-24	2.9875	2.9875	2.9875	2.9875	-4.705%	336	+75.732%
2016-02-22	3.1350	3.1350	3.1350	3.1350	+2.956%	335	+67.464%
2016-02-18	3.0450	3.0450	3.0450	3.0450	+2.096%	335	+72.414%
2016-02-02	2.9825	2.9825	2.9825	2.9825	+5.018%	612	+76.027%
2016-02-01	2.8400	2.8400	2.8400	2.8400	+2.435%	446	+84.859%
2016-01-29	2.7250	2.8207	2.7250	2.7725	+0.090%	17,539	+89.360%
2015-12-31	2.7700	2.7700	2.7700	2.7700	+0.911%	1,000	+89.531%
2015-12-21	2.7450	2.7450	2.7450	2.7450	-3.430%	100	+91.257%
2015-12-14	2.9725	2.9725	2.8425	2.8425	-3.562%	600	+84.697%
2015-12-07	2.9475	2.9475	2.9475	2.9475	+1.638%	254	+78.117%
2015-11-16	2.9250	2.9250	2.9000	2.9000	+27.473%	400	+81.034%
2015-09-24	2.2750	2.2750	2.2750	2.2750	-16.360%	152	+130.769%
2015-09-21	2.7200	2.7200	2.7200	2.7200	+3.817%	200	+93.015%
2015-09-16	2.6200	2.6200	2.6200	2.6200	+4.487%	301	+100.382%
2015-09-11	2.5075	2.5075	2.5075	2.5075	-5.467%	131	+109.372%
2015-08-31	2.6525	2.6525	2.6525	2.6525	-4.414%	100	+97.926%
2015-08-26	2.7475	2.7750	2.7475	2.7750	+0.635%	200	+89.189%
2015-08-07	2.8525	2.8525	2.7575	2.7575	-4.419%	1,510	+90.390%
2015-07-31	2.8850	2.8850	2.8850	2.8850	-4.628%	117	+81.976%
2015-07-24	3.0250	3.0250	3.0250	3.0250	-7.209%	100	+73.554%
2015-07-22	3.2600	3.2600	3.2600	3.2600	+8.848%	100	+61.043%
2015-07-10	2.9950	2.9950	2.9950	2.9950	-4.313%	100	+75.292%
2015-07-09	3.1300	3.1300	3.1300	3.1300	-2.340%	500	+67.732%
2015-06-29	3.2050	3.2050	3.2050	3.2050	-0.927%	100	+63.807%
2015-06-25	3.2350	3.2350	3.2350	3.2350	-4.361%	100	+62.287%
2015-06-19	3.3825	3.3825	3.3825	3.3825	+6.957%	347	+55.211%
2015-06-08	3.1625	3.1625	3.1625	3.1625	-1.249%	145	+66.008%
2015-06-03	3.2025	3.2025	3.2025	3.2025	-0.311%	136	+63.934%
2015-05-26	3.2125	3.2125	3.2125	3.2125	-3.745%	100	+63.424%
2015-05-21	3.3375	3.3375	3.3375	3.3375	-10.583%	110	+57.303%
2015-05-19	3.7325	3.7325	3.7325	3.7325	+1.772%	100	+40.656%
2015-05-11	3.6675	3.6675	3.6675	3.6675	-0.272%	300	+43.149%
2015-05-08	3.6775	3.6775	3.6775	3.6775	+8.162%	347	+42.760%
2015-04-22	3.4000	3.4000	3.4000	3.4000	0.000%	5,000	+54.412%
2015-04-15	3.4000	3.4000	3.4000	3.4000	-3.340%	2,650	+54.412%
2015-04-14	3.4875	3.5175	3.4875	3.5175	+4.377%	200	+49.254%
2015-04-08	3.3700	3.3700	3.3700	3.3700	-3.645%	22,000	+55.786%
2015-04-07	3.4625	3.4975	3.4625	3.4975	+1.524%	200	+50.107%
2015-04-01	3.3150	3.4450	3.3150	3.4450	+12.490%	357	+52.395%
2015-03-17	3.0625	3.0625	3.0625	3.0625	-15.401%	611	+71.429%
2015-03-04	3.6200	3.6200	3.6200	3.6200	-1.160%	657	+45.028%
2015-03-02	3.6625	3.6625	3.6625	3.6625	+1.034%	150	+43.345%
2015-02-13	3.6250	3.6250	3.6250	3.6250	-4.793%	300	+44.828%
2015-01-29	3.8075	3.8075	3.8075	3.8075	+1.601%	300	+37.886%
2015-01-28	3.7475	3.7475	3.7475	3.7475	-0.266%	300	+40.093%
2015-01-21	3.7725	3.7725	3.7575	3.7575	-1.118%	457	+39.721%
2015-01-20	3.7405	3.8000	3.7405	3.8000	-0.066%	4,891	+38.158%
2015-01-16	3.8025	3.8025	3.8025	3.8025	+5.405%	347	+38.067%
2014-12-17	3.6075	3.6075	3.6075	3.6075	-5.625%	100	+45.530%
2014-12-08	3.8225	3.8225	3.8225	3.8225	-0.065%	100	+37.345%
2014-11-21	3.7575	3.8250	3.7575	3.8250	+3.378%	700	+37.255%
2014-11-04	3.7000	3.7000	3.7000	3.7000	-2.310%	100	+41.892%
2014-10-13	3.7875	3.7875	3.7875	3.7875	+1.815%	100	+38.614%
2014-10-06	3.7200	3.7200	3.7200	3.7200	+4.568%	392	+41.129%
2014-09-24	3.5575	3.5575	3.5575	3.5575	-1.727%	1,732	+47.576%
2014-09-23	3.6350	3.6350	3.6200	3.6200	-4.987%	3,892	+45.028%
2014-09-16	3.7800	3.8100	3.7800	3.8100	+0.263%	722	+37.795%
2014-09-03	3.8000	3.8000	3.8000	3.8000	+14.114%	667	+38.158%
2014-08-14	3.4100	3.4100	3.3300	3.3300	+4.389%	300	+57.658%
2014-07-18	3.1900	3.1900	3.1900	3.1900	-1.846%	600	+64.577%
2014-07-15	3.2500	3.2500	3.2500	3.2500	+4.167%	275	+61.538%
2014-07-01	3.1200	3.1200	3.1200	3.1200	+0.322%	515	+68.269%
2014-06-30	3.1100	3.1100	3.1100	3.1100	0.000%	373	+68.810%
2014-06-26	3.1100	3.1100	3.1100	3.1100	+1.303%	1,062	+68.810%
2014-06-25	3.0700	3.0800	3.0700	3.0700	+6.228%	452	+71.010%
2014-05-21	2.8900	2.8900	2.8900	2.8900	-1.365%	100	+81.661%
2014-05-20	2.9700	2.9700	2.9300	2.9300	-2.333%	900	+79.181%
2014-05-14	2.9300	3.0200	2.9300	3.0000	+13.208%	1,019	+75.000%
2014-04-25	2.6800	2.6800	2.6500	2.6500	-2.930%	800	+98.113%
2014-04-02	2.7000	2.7300	2.7000	2.7300	+5.405%	700	+92.308%
2014-03-27	2.5900	2.5900	2.5900	2.5900	+0.778%	1,318	+102.703%
2014-03-26	2.5800	2.5800	2.5700	2.5700	-1.154%	793	+104.280%
2014-02-26	2.6000	2.6000	2.6000	2.6000	+1.563%	1,123	+101.923%
2014-02-20	2.5600	2.5600	2.5600	2.5600	0.000%	1,080	+105.078%
2014-02-18	2.5600	2.5600	2.5600	2.5600	+4.918%	6,994	+105.078%
2014-02-13	2.4400	2.4400	2.4400	2.4400	0.000%	113	+115.164%
2014-02-06	2.4400	2.4400	2.4400	2.4400	-2.008%	207	+115.164%
2014-02-04	2.4900	2.4900	2.4900	2.4900	+1.220%	1,007	+110.843%
2014-01-31	2.4600	2.4600	2.4600	2.4600	-10.545%	1,300	+113.415%
2014-01-21	2.7600	2.7600	2.7500	2.7500	-3.509%	2,038	+90.909%
2014-01-14	2.8500	2.8500	2.8500	2.8500	+1.423%	100	+84.211%
2014-01-13	2.8100	2.8100	2.8100	2.8100	-0.707%	375	+86.833%
2014-01-07	2.8400	2.8400	2.8300	2.8300	0.000%	2,118	+85.512%
2014-01-06	2.8500	2.8700	2.8200	2.8300	-0.702%	2,300	+85.512%
2014-01-03	2.8600	2.8600	2.8500	2.8500	+2.151%	500	+84.211%
2014-01-02	2.7900	2.7900	2.7700	2.7900	-1.413%	1,000	+88.172%
2013-12-26	2.8300	2.8300	2.8300	2.8300	-0.702%	100	+85.512%
2013-12-24	2.9300	2.9300	2.8500	2.8500	-1.724%	963	+84.211%
2013-12-23	2.9000	2.9000	2.9000	2.9000	+3.571%	139	+81.034%
2013-12-19	2.8000	2.8000	2.8000	2.8000	-3.448%	186	+87.500%
2013-12-18	2.9000	2.9000	2.9000	2.9000	-6.149%	500	+81.034%
2013-12-09	3.0900	3.0900	3.0900	3.0900	+4.746%	313	+69.903%
2013-12-04	2.9500	2.9500	2.9500	2.9500	-1.993%	248	+77.966%
2013-12-03	3.0100	3.0100	3.0100	3.0100	-3.215%	327	+74.419%
2013-11-22	3.1100	3.1100	3.1100	3.1100	+0.647%	313	+68.810%
2013-11-20	3.0900	3.0900	3.0900	3.0900	-2.215%	200	+69.903%
2013-11-14	3.1800	3.1800	3.1600	3.1600	+2.597%	1,317	+66.139%
2013-11-08	3.2100	3.2100	3.0800	3.0800	-14.917%	300	+70.455%
2013-10-30	3.6200	3.6200	3.6200	3.6200	-2.949%	100	+45.028%
2013-10-29	3.7300	3.7300	3.7300	3.7300	-1.842%	100	+40.751%
2013-10-28	3.8000	3.8000	3.8000	3.8000	0.000%	100	+38.158%
2013-10-25	3.8000	3.8000	3.8000	3.8000	-2.062%	100	+38.158%
2013-10-21	3.8800	3.8800	3.8800	3.8800	-0.513%	223	+35.309%
2013-10-11	3.9000	3.9000	3.9000	3.9000	+2.632%	100	+34.615%
2013-10-09	3.8000	3.8000	3.8000	3.8000	-2.314%	500	+38.158%
2013-10-04	3.8900	3.8900	3.8800	3.8900	+0.517%	564	+34.961%
2013-09-30	3.8700	3.8700	3.8700	3.8700	+1.044%	100	+35.659%
2013-09-23	3.8300	3.8300	3.8300	3.8300	+1.592%	792	+37.076%
2013-09-20	3.7800	3.7800	3.7700	3.7700	-3.333%	248	+39.257%
2013-09-19	3.9000	3.9000	3.9000	3.9000	+4.278%	100	+34.615%
2013-09-18	3.6600	3.7500	3.6500	3.7400	+1.630%	17,700	+40.374%
2013-09-17	3.6700	3.7000	3.6700	3.6800	+1.657%	107,400	+42.663%
2013-09-13	3.6200	3.6200	3.6200	3.6200	+1.972%	100	+45.028%
2013-09-12	3.5500	3.5500	3.5500	3.5500	-2.473%	500	+47.887%
2013-09-10	3.6400	3.6400	3.6400	3.6400	+0.552%	100	+44.231%
2013-09-06	3.6400	3.6400	3.6200	3.6200	+2.550%	2,700	+45.028%
2013-09-05	3.4800	3.5300	3.4600	3.5300	+2.915%	20,066	+48.725%
2013-08-26	3.4300	3.4300	3.4300	3.4300	+3.313%	905	+53.061%
2013-08-22	3.3200	3.3200	3.3200	3.3200	-4.046%	100	+58.133%
2013-08-19	3.4700	3.4700	3.4600	3.4600	-8.947%	1,158	+51.734%
2013-08-12	3.8000	3.8000	3.8000	3.8000	+3.261%	100	+38.158%
2013-07-22	3.6300	3.6800	3.6300	3.6800	-1.340%	728	+42.663%
2013-07-12	3.7300	3.7300	3.7300	3.7300	-7.673%	292	+40.751%
2013-07-09	4.0400	4.0400	4.0400	4.0400	+4.663%	810	+29.950%
2013-07-08	3.9300	3.9300	3.8600	3.8600	-6.083%	200	+36.010%
2013-06-18	4.1100	4.1100	4.1100	4.1100	-0.484%	2,000	+27.737%
2013-06-13	4.1300	4.1300	4.1300	4.1300	-4.839%	2,000	+27.119%
2013-06-07	4.3400	4.3400	4.3400	4.3400	-2.252%	8,000	+20.968%
2013-06-04	4.4200	4.4400	4.4200	4.4400	+0.680%	6,800	+18.243%
2013-06-03	4.4100	4.4100	4.4100	4.4100	-5.365%	650	+19.048%
2013-05-28	4.6600	4.6600	4.6600	4.6600	+1.747%	2,600	+12.661%
2013-05-22	4.5800	4.5800	4.5800	4.5800	+2.232%	1,390	+14.629%
2013-05-16	4.3300	4.4800	4.3300	4.4800	+4.673%	2,182	+17.188%
2013-05-13	4.2400	4.3000	4.2400	4.2800	+0.469%	1,100	+22.664%
2013-04-26	4.2600	4.2600	4.2600	4.2600	-2.517%	5,600	+23.239%
2013-04-15	4.3500	4.3800	4.3500	4.3700	-1.577%	1,500	+20.137%
2013-04-09	4.4400	4.4400	4.4400	4.4400	+8.029%	200	+18.243%
2013-04-03	4.1100	4.1100	4.1100	4.1100	0.000%	1,200	+27.737%
2013-04-02	4.1100	4.1100	4.1100	4.1100	-3.066%	1,014	+27.737%
2013-03-27	4.2400	4.2400	4.2400	4.2400	+1.923%	1,470	+23.821%
2013-03-21	4.1600	4.1600	4.1600	4.1600	-3.926%	328	+26.202%
2013-03-14	4.3000	4.3300	4.3000	4.3300	-0.460%	966	+21.247%
2013-03-12	4.3500	4.3500	4.3500	4.3500	-3.333%	150	+20.690%
2013-03-11	4.5000	4.5000	4.5000	4.5000	+0.897%	1,700	+16.667%
2013-03-06	4.4500	4.4600	4.4500	4.4600	-2.620%	1,000	+17.713%
2013-02-27	4.5800	4.5800	4.5800	4.5800	-1.927%	150	+14.629%
2013-02-12	4.6700	4.6700	4.6700	4.6700	+3.778%	100	+12.420%
2013-02-01	4.4000	4.5000	4.4000	4.5000	+1.124%	810	+16.667%
2013-01-31	4.4000	4.4500	4.4000	4.4500	+1.136%	600	+17.978%
2013-01-30	4.2000	4.4100	4.2000	4.4000	+10.000%	1,625	+19.318%
2013-01-29	4.0000	4.0000	4.0000	4.0000	-5.437%	200	+31.250%
2013-01-28	4.1200	4.2300	4.1000	4.2300	-0.704%	2,389	+24.113%
2013-01-22	4.2800	4.2800	4.2600	4.2600	-0.467%	603	+23.239%
2013-01-18	4.2800	4.2800	4.2800	4.2800	+0.706%	717	+22.664%
2013-01-17	4.2200	4.2500	4.2200	4.2500	-0.932%	626	+23.529%
2013-01-04	4.3400	4.3400	4.2500	4.2900	+3.373%	1,309	+22.378%
2013-01-03	4.0900	4.1500	4.0900	4.1500	-1.190%	300	+26.506%
2013-01-02	4.2000	4.2000	4.2000	4.2000	+1.449%	500	+25.000%
2012-12-31	4.1400	4.1400	4.1400	4.1400	+3.759%	276	+26.812%
2012-12-28	3.9300	3.9900	3.9300	3.9900	+0.758%	265,521	+31.579%
2012-12-27	3.9600	3.9600	3.9600	3.9600	+4.485%	109	+32.576%
2012-12-26	3.8100	3.8100	3.7900	3.7900	+1.609%	656	+38.522%
2012-12-21	3.6800	3.7300	3.5700	3.7300	+1.084%	981	+40.751%
2012-12-20	3.7300	3.7300	3.6900	3.6900	0.000%	844	+42.276%
2012-12-19	3.6900	3.6900	3.6900	3.6900	-1.337%	180	+42.276%
2012-12-18	3.6300	3.7400	3.6300	3.7400	+1.630%	864	+40.374%
2012-12-14	3.8100	3.8100	3.6800	3.6800	-2.018%	17,097	+42.663%
2012-12-13	3.7558	3.7558	3.7558	3.7558	-0.199%	5,492	+39.784%
2012-12-11	3.7850	3.9475	3.7633	3.7633	-0.178%	1,426	+39.505%
2012-12-10	4.0400	4.0400	3.7600	3.7700	+1.344%	598	+39.257%
2012-12-05	3.7500	3.7500	3.7200	3.7200	-2.872%	728	+41.129%
2012-12-04	3.7700	3.9800	3.7567	3.8300	+0.338%	44,812	+37.076%
2012-12-03	4.0700	4.0700	3.8171	3.8171	-2.438%	60,400	+37.539%
2012-11-30	3.8300	3.9525	3.6387	3.9125	+3.287%	220,017	+34.185%
2012-11-27	3.7000	3.7880	3.6240	3.7880	+1.283%	24,307	+38.596%
2012-11-26	3.5800	3.7600	3.5800	3.7400	-1.837%	1,331	+40.374%
2012-11-21	3.8100	3.8100	3.8100	3.8100	-7.073%	147	+37.795%
2012-11-20	4.1000	4.1000	4.1000	4.1000	+0.985%	147	+28.049%
2012-11-15	4.0600	4.0600	4.0600	4.0600	+8.556%	936	+29.310%
2012-11-12	3.7400	3.7400	3.7400	3.7400	-0.532%	166	+40.374%
2012-11-09	3.7600	3.7600	3.7600	3.7600	-8.959%	666	+39.628%
2012-10-31	4.0200	4.1400	4.0200	4.1300	+9.259%	102,200	+27.119%
2012-10-26	3.7300	3.7800	3.7300	3.7800	-1.563%	378	+38.889%
2012-10-23	3.8400	3.8400	3.8400	3.8400	-2.041%	100	+36.719%
2012-10-17	3.9200	3.9200	3.9200	3.9200	-2.488%	100	+33.929%
2012-10-11	4.0600	4.0600	4.0000	4.0200	-1.711%	2,000	+30.597%
2012-10-10	4.1200	4.1700	4.0900	4.0900	-6.621%	3,600	+28.362%
2012-10-03	4.4700	4.4700	4.3800	4.3800	-2.232%	3,011	+19.863%
2012-10-01	4.4800	4.4800	4.4800	4.4800	-0.665%	218	+17.188%
2012-09-28	4.3600	4.5100	4.3600	4.5100	-1.957%	878	+16.408%
2012-09-27	4.4000	4.6000	4.4000	4.6000	+1.770%	1,751	+14.130%
2012-09-26	4.4800	4.5200	4.4800	4.5200	-0.221%	2,700	+16.150%
2012-09-25	4.4700	4.5300	4.4700	4.5300	+2.027%	4,600	+15.894%
2012-09-24	4.5300	4.5300	4.4400	4.4400	0.000%	1,800	+18.243%
2012-09-21	4.4400	4.4400	4.4400	4.4400	+5.714%	400	+18.243%
2012-09-20	4.1900	4.2000	4.1900	4.2000	-1.408%	240	+25.000%
2012-09-19	4.2600	4.2600	4.2600	4.2600	-2.350%	400	+23.239%
2012-09-18	4.4252	4.4252	4.3625	4.3625	+3.132%	600,400	+20.344%
2012-09-17	4.1000	4.2300	4.1000	4.2300	+9.302%	1,000	+24.113%
2012-09-14	3.7500	3.8700	3.7500	3.8700	+2.381%	1,775	+35.659%
2012-09-13	3.6300	3.7800	3.6000	3.7800	+1.070%	14,500	+38.889%
2012-09-12	4.1700	4.1700	3.0000	3.7400	-30.483%	46,141	+40.374%
2012-09-11	5.4200	5.4300	5.3400	5.3800	-0.370%	2,342	-2.416%
2012-09-10	5.3900	5.5000	5.3900	5.4000	-3.571%	1,350	-2.778%
2012-09-06	5.6000	5.6000	5.6000	5.6000	-3.614%	200	-6.250%
2012-09-05	5.8100	5.8100	5.8100	5.8100	+1.220%	400	-9.639%
2012-09-04	5.7400	5.7400	5.7400	5.7400	-12.898%	200	-8.537%
2012-08-30	6.5900	6.5900	6.5900	6.5900	-7.961%	1,000	-20.334%
2012-08-28	6.8500	7.1600	6.8500	7.1600	-3.112%	249	-26.676%
2012-08-21	7.3900	7.3900	7.3900	7.3900	+3.938%	600	-28.958%
2012-08-16	7.1100	7.1100	7.1100	7.1100	-0.176%	349	-26.160%
2012-08-10	7.1225	7.1225	7.1225	7.1225	-5.160%	2,127	-26.290%
2012-07-27	7.3300	7.5100	7.3300	7.5100	+7.286%	200	-30.093%
2012-07-23	7.0000	7.0000	7.0000	7.0000	+1.010%	200	-25.000%
2012-07-17	6.9300	6.9300	6.9300	6.9300	-2.257%	200	-24.242%
2012-07-16	7.1300	7.1300	7.0900	7.0900	-0.141%	965	-25.952%
2012-07-11	7.1000	7.1000	7.1000	7.1000	-3.533%	200	-26.056%
2012-07-06	7.3600	7.3600	7.3600	7.3600	-6.835%	300	-28.668%
2012-07-03	7.9000	7.9000	7.9000	7.9000	+0.509%	200	-33.544%
2012-06-29	7.8600	7.8600	7.8600	7.8600	+3.968%	350	-33.206%
2012-06-27	7.5600	7.5600	7.5600	7.5600	-1.563%	200	-30.556%
2012-06-26	7.6800	7.6800	7.6800	7.6800	-0.130%	422	-31.641%
2012-06-25	7.6700	7.6900	7.6700	7.6900	-1.284%	246	-31.730%
2012-06-21	7.7900	7.7900	7.7900	7.7900	-2.625%	280	-32.606%
2012-06-15	8.0000	8.0000	8.0000	8.0000	+2.564%	269	-34.375%
2012-06-14	7.8000	7.8000	7.8000	7.8000	-1.515%	463	-32.692%
2012-06-13	7.9200	7.9200	7.9200	7.9200	+3.529%	200	-33.712%
2012-06-11	7.5200	7.6500	7.5200	7.6500	-1.923%	1,020	-31.373%
2012-05-31	7.8000	7.8000	7.8000	7.8000	+1.961%	300	-32.692%
2012-05-25	7.6500	7.6500	7.6500	7.6500	+0.658%	100	-31.373%

.dark-mode .jLMX4T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jLMX4T{ color: #333333; background-color: white; border: 2px solid #333333; }CTPZYCOMPANHIA TRN E PFD S/ADRstock OTC

CTPZY
COMPANHIA TRN E PFD S/ADR
stock OTC