|
 TRAN PAULIST-PN - [Ticker: TRPL4.SA] |     | | Last Trade | 76.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +1.40 (+1.02%) | Open | 76.00 | | High | 76.40 | Low | 75.50 | | Volume | 1,950,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 65.65 x 0 - 65.68 x 0 | | Former Close | 74.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TRPL4.SA quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 331,233 | 5,889.41 | 6,379.36 | 5,849.42 | 6,299.37 | 00:00:00 | | 2000-01-04 | 345,635 | 6,239.38 | 6,239.38 | 5,399.46 | 5,499.45 | 00:00:00 | | 2000-01-05 | 197,520 | 5,509.45 | 6,189.38 | 5,199.48 | 6,099.39 | 00:00:00 | | 2000-01-06 | 115,812 | 6,109.39 | 6,199.38 | 5,899.41 | 6,009.40 | 00:00:00 | | 2000-01-07 | 101,310 | 6,149.39 | 6,179.38 | 5,749.43 | 5,799.42 | 00:00:00 | | 2000-01-10 | 202,220 | 5,999.40 | 6,239.38 | 5,949.41 | 6,189.38 | 00:00:00 | | 2000-01-11 | 72,707 | 6,149.39 | 6,149.39 | 5,899.41 | 5,999.40 | 00:00:00 | | 2000-01-12 | 78,508 | 5,999.40 | 5,999.40 | 5,809.42 | 5,889.41 | 00:00:00 | | 2000-01-13 | 100,410 | 5,899.41 | 6,099.39 | 5,899.41 | 5,989.40 | 00:00:00 | | 2000-01-14 | 148,815 | 5,899.41 | 6,149.39 | 5,799.42 | 6,149.39 | 00:00:00 | | 2000-01-17 | 101,010 | 6,139.39 | 6,139.39 | 5,849.42 | 5,899.41 | 00:00:00 | | 2000-01-18 | 88,909 | 5,949.41 | 5,979.40 | 5,799.42 | 5,819.42 | 00:00:00 | | 2000-01-19 | 73,507 | 5,799.42 | 5,909.41 | 5,749.43 | 5,749.43 | 00:00:00 | | 2000-01-20 | 54,805 | 5,799.42 | 5,849.42 | 5,449.46 | 5,699.43 | 00:00:00 | | 2000-01-21 | 73,407 | 5,799.42 | 5,799.42 | 5,499.45 | 5,519.45 | 00:00:00 | | 2000-01-24 | 130,613 | 5,549.44 | 5,799.42 | 5,349.46 | 5,509.45 | 00:00:00 | | 2000-01-25 | 0 | 5,509.45 | 5,509.45 | 5,509.45 | 5,509.45 | 00:00:00 | | 2000-01-26 | 98,610 | 5,699.43 | 5,829.42 | 5,399.46 | 5,699.43 | 00:00:00 | | 2000-01-27 | 39,604 | 5,749.43 | 5,839.42 | 5,449.46 | 5,649.44 | 00:00:00 | | 2000-01-28 | 158,016 | 5,499.45 | 5,599.44 | 5,199.48 | 5,279.47 | 00:00:00 | | 2000-01-31 | 78,508 | 5,309.47 | 5,399.46 | 5,159.48 | 5,349.46 | 00:00:00 | | 2000-02-01 | 93,109 | 5,349.46 | 5,399.46 | 5,099.49 | 5,199.48 | 00:00:00 | | 2000-02-02 | 73,307 | 5,199.48 | 5,299.47 | 4,999.50 | 5,009.50 | 00:00:00 | | 2000-02-03 | 54,505 | 5,299.47 | 5,299.47 | 5,009.50 | 5,099.49 | 00:00:00 | | 2000-02-04 | 113,911 | 5,199.48 | 5,599.44 | 5,199.48 | 5,399.46 | 00:00:00 | | 2000-02-07 | 73,307 | 5,399.46 | 5,509.45 | 5,399.46 | 5,449.46 | 00:00:00 | | 2000-02-08 | 597,660 | 5,449.46 | 6,299.37 | 5,449.46 | 6,249.38 | 00:00:00 | | 2000-02-09 | 667,267 | 6,259.37 | 7,399.26 | 6,259.37 | 7,059.29 | 00:00:00 | | 2000-02-10 | 1,315,432 | 7,159.28 | 10,499.00 | 7,159.28 | 9,699.03 | 00:00:00 | | 2000-02-11 | 1,238,324 | 10,688.90 | 11,998.80 | 10,399.00 | 11,068.90 | 00:00:00 | | 2000-02-14 | 625,863 | 11,648.80 | 12,498.80 | 11,148.90 | 11,598.80 | 00:00:00 | | 2000-02-15 | 531,853 | 11,598.80 | 11,598.80 | 10,179.00 | 10,588.90 | 00:00:00 | | 2000-02-16 | 447,245 | 10,598.90 | 10,748.90 | 10,199.00 | 10,598.90 | 00:00:00 | | 2000-02-17 | 212,721 | 11,398.90 | 11,098.90 | 10,748.90 | 10,848.90 | 00:00:00 | | 2000-02-18 | 39,804 | 10,798.90 | 10,898.90 | 10,299.00 | 10,499.00 | 00:00:00 | | 2000-02-21 | 130,713 | 10,499.00 | 10,698.90 | 9,699.03 | 10,698.90 | 00:00:00 | | 2000-02-22 | 157,116 | 10,249.00 | 10,249.00 | 9,549.04 | 9,699.03 | 00:00:00 | | 2000-02-23 | 154,815 | 9,999.00 | 10,149.00 | 9,199.08 | 9,979.00 | 00:00:00 | | 2000-02-24 | 73,007 | 9,999.00 | 10,399.00 | 9,549.04 | 9,899.01 | 00:00:00 | | 2000-02-25 | 32,503 | 9,849.01 | 9,999.00 | 9,699.03 | 9,749.03 | 00:00:00 | | 2000-02-28 | 37,604 | 9,499.05 | 9,649.04 | 9,499.05 | 9,499.05 | 00:00:00 | | 2000-02-29 | 39,804 | 9,649.04 | 9,999.00 | 9,499.05 | 9,499.05 | 00:00:00 | | 2000-03-01 | 274,127 | 9,099.09 | 9,649.04 | 8,599.14 | 9,499.05 | 00:00:00 | | 2000-03-02 | 118,012 | 9,299.07 | 9,399.06 | 8,899.11 | 8,989.10 | 00:00:00 | | 2000-03-03 | 123,912 | 8,999.10 | 9,499.05 | 8,899.11 | 9,499.05 | 00:00:00 | | 2000-03-06 | 0 | 9,499.05 | 9,499.05 | 9,499.05 | 9,499.05 | 00:00:00 | | 2000-03-07 | 0 | 9,499.05 | 9,499.05 | 9,499.05 | 9,499.05 | 00:00:00 | | 2000-03-08 | 71,907 | 9,489.05 | 9,999.00 | 9,379.06 | 9,499.05 | 00:00:00 | | 2000-03-09 | 86,709 | 9,699.03 | 9,999.00 | 9,599.04 | 9,869.01 | 00:00:00 | | 2000-03-10 | 110,811 | 9,899.01 | 9,899.01 | 9,399.06 | 9,679.03 | 00:00:00 | | 2000-03-13 | 0 | 9,679.03 | 9,679.03 | 9,679.03 | 9,679.03 | 00:00:00 | | 2000-03-14 | 35,604 | 9,219.08 | 9,249.08 | 8,899.11 | 8,899.11 | 00:00:00 | | 2000-03-15 | 39,004 | 9,339.07 | 9,339.07 | 8,499.15 | 8,749.12 | 00:00:00 | | 2000-03-16 | 54,905 | 8,999.10 | 9,099.09 | 8,899.11 | 9,039.10 | 00:00:00 | | 2000-03-17 | 70,907 | 9,049.09 | 9,799.02 | 9,049.09 | 9,699.03 | 00:00:00 | | 2000-03-20 | 132,113 | 9,699.03 | 9,749.03 | 9,499.05 | 9,599.04 | 00:00:00 | | 2000-03-21 | 216,822 | 9,689.03 | 10,598.90 | 9,599.04 | 10,449.00 | 00:00:00 | | 2000-03-22 | 151,115 | 10,499.00 | 10,898.90 | 10,499.00 | 10,678.90 | 00:00:00 | | 2000-03-23 | 85,909 | 10,499.00 | 10,848.90 | 10,499.00 | 10,698.90 | 00:00:00 | | 2000-03-24 | 61,906 | 10,698.90 | 10,788.90 | 9,999.00 | 10,199.00 | 00:00:00 | | 2000-03-27 | 73,307 | 10,199.00 | 10,499.00 | 9,499.05 | 9,679.03 | 00:00:00 | | 2000-03-28 | 163,916 | 9,699.03 | 9,789.02 | 9,529.05 | 9,779.02 | 00:00:00 | | 2000-03-29 | 115,212 | 9,899.01 | 9,899.01 | 8,999.10 | 9,199.08 | 00:00:00 | | 2000-03-30 | 44,804 | 9,199.08 | 9,249.08 | 8,899.11 | 9,199.08 | 00:00:00 | | 2000-03-31 | 34,003 | 9,299.07 | 9,549.04 | 8,999.10 | 9,549.04 | 00:00:00 | | 2000-04-03 | 53,305 | 9,589.04 | 9,589.04 | 8,799.12 | 8,899.11 | 00:00:00 | | 2000-04-04 | 92,409 | 8,999.10 | 9,099.09 | 8,149.19 | 8,399.16 | 00:00:00 | | 2000-04-05 | 224,422 | 8,599.14 | 8,599.14 | 7,899.21 | 8,159.18 | 00:00:00 | | 2000-04-06 | 95,410 | 8,199.18 | 8,489.15 | 7,899.21 | 8,019.20 | 00:00:00 | | 2000-04-07 | 86,609 | 8,699.13 | 8,699.13 | 8,349.17 | 8,409.16 | 00:00:00 | | 2000-04-10 | 35,004 | 8,399.16 | 8,399.16 | 7,999.20 | 8,049.20 | 00:00:00 | | 2000-04-11 | 96,110 | 8,039.20 | 8,039.20 | 7,799.22 | 7,799.22 | 00:00:00 | | 2000-04-12 | 167,617 | 7,899.21 | 8,389.16 | 7,699.23 | 8,249.17 | 00:00:00 | | 2000-04-13 | 31,603 | 8,039.20 | 8,179.18 | 7,699.23 | 7,699.23 | 00:00:00 | | 2000-04-14 | 148,115 | 7,649.23 | 7,649.23 | 6,799.32 | 6,899.31 | 00:00:00 | | 2000-04-17 | 106,811 | 6,899.31 | 6,899.31 | 6,149.39 | 6,549.35 | 00:00:00 | | 2000-04-18 | 204,420 | 6,659.33 | 6,939.31 | 6,559.34 | 6,789.32 | 00:00:00 | | 2000-04-19 | 110,411 | 7,179.28 | 7,179.28 | 6,659.33 | 6,799.32 | 00:00:00 | | 2000-04-20 | 33,203 | 6,889.31 | 6,899.31 | 6,699.33 | 6,799.32 | 00:00:00 | | 2000-04-21 | 0 | 6,799.32 | 6,799.32 | 6,799.32 | 6,799.32 | 00:00:00 | | 2000-04-24 | 40,604 | 6,599.34 | 6,849.31 | 6,509.35 | 6,509.35 | 00:00:00 | | 2000-04-25 | 141,914 | 6,799.32 | 7,149.29 | 6,799.32 | 7,149.29 | 00:00:00 | | 2000-04-26 | 58,906 | 6,999.30 | 6,999.30 | 6,799.32 | 6,809.32 | 00:00:00 | | 2000-04-27 | 94,709 | 6,699.33 | 6,999.30 | 6,699.33 | 6,899.31 | 00:00:00 | | 2000-04-28 | 196,220 | 6,939.31 | 7,109.29 | 6,809.32 | 6,909.31 | 00:00:00 | | 2000-05-01 | 0 | 6,909.31 | 6,909.31 | 6,909.31 | 6,909.31 | 00:00:00 | | 2000-05-02 | 199,920 | 7,249.27 | 7,299.27 | 6,599.34 | 6,649.33 | 00:00:00 | | 2000-05-03 | 73,807 | 6,949.31 | 6,949.31 | 6,349.37 | 6,399.36 | 00:00:00 | | 2000-05-04 | 98,010 | 6,589.34 | 6,589.34 | 6,159.38 | 6,189.38 | 00:00:00 | | 2000-05-05 | 71,407 | 6,499.35 | 6,499.35 | 6,199.38 | 6,499.35 | 00:00:00 | | 2000-05-08 | 100,410 | 6,649.33 | 6,699.33 | 6,279.37 | 6,299.37 | 00:00:00 | | 2000-05-09 | 103,010 | 6,299.37 | 6,319.37 | 6,049.40 | 6,179.38 | 00:00:00 | | 2000-05-10 | 43,204 | 6,199.38 | 6,199.38 | 5,899.41 | 6,099.39 | 00:00:00 | | 2000-05-11 | 49,205 | 6,179.38 | 6,179.38 | 5,899.41 | 5,999.40 | 00:00:00 | | 2000-05-12 | 154,815 | 6,449.35 | 6,449.35 | 5,699.43 | 5,879.41 | 00:00:00 | | 2000-05-15 | 161,816 | 5,999.40 | 6,299.37 | 5,899.41 | 6,189.38 | 00:00:00 | | 2000-05-16 | 142,314 | 6,199.38 | 6,399.36 | 6,149.39 | 6,339.37 | 00:00:00 | | 2000-05-17 | 74,107 | 6,089.39 | 6,249.38 | 5,899.41 | 6,089.39 | 00:00:00 | | 2000-05-18 | 49,405 | 5,959.40 | 5,999.40 | 5,899.41 | 5,899.41 | 00:00:00 | | 2000-05-19 | 118,612 | 5,799.42 | 5,839.42 | 5,499.45 | 5,839.42 | 00:00:00 | | 2000-05-22 | 206,421 | 6,199.38 | 6,199.38 | 5,299.47 | 5,409.46 | 00:00:00 | | 2000-05-23 | 80,608 | 5,549.44 | 5,549.44 | 5,099.49 | 5,289.47 | 00:00:00 | | 2000-05-24 | 109,511 | 5,469.45 | 5,469.45 | 4,999.50 | 5,259.47 | 00:00:00 | | 2000-05-25 | 50,605 | 5,399.46 | 5,399.46 | 5,069.49 | 5,149.48 | 00:00:00 | | 2000-05-26 | 52,405 | 5,199.48 | 5,699.43 | 5,099.49 | 5,499.45 | 00:00:00 | | 2000-05-29 | 48,205 | 5,849.42 | 5,849.42 | 5,519.45 | 5,649.44 | 00:00:00 | | 2000-05-30 | 578,558 | 5,799.42 | 6,489.35 | 5,769.42 | 6,339.37 | 00:00:00 | | 2000-05-31 | 1,053,805 | 6,449.35 | 7,849.21 | 6,349.37 | 7,189.28 | 00:00:00 | | 2000-06-01 | 426,543 | 7,699.23 | 7,949.21 | 7,309.27 | 7,309.27 | 00:00:00 | | 2000-06-02 | 328,033 | 7,799.22 | 7,899.21 | 6,919.31 | 7,039.30 | 00:00:00 | | 2000-06-05 | 297,430 | 6,999.30 | 7,849.21 | 6,999.30 | 7,239.28 | 00:00:00 | | 2000-06-06 | 0 | 7,239.28 | 7,239.28 | 7,239.28 | 7,239.28 | 00:00:00 | | 2000-06-07 | 321,332 | 7,099.29 | 7,199.28 | 6,899.31 | 7,119.29 | 00:00:00 | | 2000-06-08 | 243,124 | 7,159.28 | 7,559.24 | 7,159.28 | 7,369.26 | 00:00:00 | | 2000-06-09 | 500,150 | 7,429.26 | 7,999.20 | 7,429.26 | 7,999.20 | 00:00:00 | | 2000-06-12 | 816,482 | 8,099.19 | 8,849.12 | 8,099.19 | 8,169.18 | 00:00:00 | | 2000-06-13 | 523,052 | 8,249.17 | 8,469.15 | 7,659.23 | 7,659.23 | 00:00:00 | | 2000-06-14 | 500,150 | 7,759.22 | 7,949.21 | 7,199.28 | 7,489.25 | 00:00:00 | | 2000-06-15 | 226,323 | 7,549.25 | 7,999.20 | 7,449.25 | 7,749.23 | 00:00:00 | | 2000-06-16 | 149,215 | 7,989.20 | 7,999.20 | 7,709.23 | 7,879.21 | 00:00:00 | | 2000-06-19 | 126,013 | 8,079.19 | 8,079.19 | 7,649.23 | 7,649.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
