Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.40 (+1.02%) TRAN PAULIST-PN - [Ticker: TRPL4.SA]Chart TRAN PAULIST-PN    News TRAN PAULIST-PN    Download Historical Prices for Metastock TRAN PAULIST-PN   and Others  Technical Analysis TRAN PAULIST-PN    
Last Trade76.00Last Trade Time2018-12-05 - 00:00:00
Variation+1.40 (+1.02%)Open76.00
High76.40Low75.50
Volume1,950,200Average Volume (3m)0
YieldBid / Ask65.65 x 0 - 65.68 x 0
Former Close74.6052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-12-06
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03331,2335,889.416,379.365,849.426,299.3700:00:00
2000-01-04345,6356,239.386,239.385,399.465,499.4500:00:00
2000-01-05197,5205,509.456,189.385,199.486,099.3900:00:00
2000-01-06115,8126,109.396,199.385,899.416,009.4000:00:00
2000-01-07101,3106,149.396,179.385,749.435,799.4200:00:00
2000-01-10202,2205,999.406,239.385,949.416,189.3800:00:00
2000-01-1172,7076,149.396,149.395,899.415,999.4000:00:00
2000-01-1278,5085,999.405,999.405,809.425,889.4100:00:00
2000-01-13100,4105,899.416,099.395,899.415,989.4000:00:00
2000-01-14148,8155,899.416,149.395,799.426,149.3900:00:00
2000-01-17101,0106,139.396,139.395,849.425,899.4100:00:00
2000-01-1888,9095,949.415,979.405,799.425,819.4200:00:00
2000-01-1973,5075,799.425,909.415,749.435,749.4300:00:00
2000-01-2054,8055,799.425,849.425,449.465,699.4300:00:00
2000-01-2173,4075,799.425,799.425,499.455,519.4500:00:00
2000-01-24130,6135,549.445,799.425,349.465,509.4500:00:00
2000-01-2505,509.455,509.455,509.455,509.4500:00:00
2000-01-2698,6105,699.435,829.425,399.465,699.4300:00:00
2000-01-2739,6045,749.435,839.425,449.465,649.4400:00:00
2000-01-28158,0165,499.455,599.445,199.485,279.4700:00:00
2000-01-3178,5085,309.475,399.465,159.485,349.4600:00:00
2000-02-0193,1095,349.465,399.465,099.495,199.4800:00:00
2000-02-0273,3075,199.485,299.474,999.505,009.5000:00:00
2000-02-0354,5055,299.475,299.475,009.505,099.4900:00:00
2000-02-04113,9115,199.485,599.445,199.485,399.4600:00:00
2000-02-0773,3075,399.465,509.455,399.465,449.4600:00:00
2000-02-08597,6605,449.466,299.375,449.466,249.3800:00:00
2000-02-09667,2676,259.377,399.266,259.377,059.2900:00:00
2000-02-101,315,4327,159.2810,499.007,159.289,699.0300:00:00
2000-02-111,238,32410,688.9011,998.8010,399.0011,068.9000:00:00
2000-02-14625,86311,648.8012,498.8011,148.9011,598.8000:00:00
2000-02-15531,85311,598.8011,598.8010,179.0010,588.9000:00:00
2000-02-16447,24510,598.9010,748.9010,199.0010,598.9000:00:00
2000-02-17212,72111,398.9011,098.9010,748.9010,848.9000:00:00
2000-02-1839,80410,798.9010,898.9010,299.0010,499.0000:00:00
2000-02-21130,71310,499.0010,698.909,699.0310,698.9000:00:00
2000-02-22157,11610,249.0010,249.009,549.049,699.0300:00:00
2000-02-23154,8159,999.0010,149.009,199.089,979.0000:00:00
2000-02-2473,0079,999.0010,399.009,549.049,899.0100:00:00
2000-02-2532,5039,849.019,999.009,699.039,749.0300:00:00
2000-02-2837,6049,499.059,649.049,499.059,499.0500:00:00
2000-02-2939,8049,649.049,999.009,499.059,499.0500:00:00
2000-03-01274,1279,099.099,649.048,599.149,499.0500:00:00
2000-03-02118,0129,299.079,399.068,899.118,989.1000:00:00
2000-03-03123,9128,999.109,499.058,899.119,499.0500:00:00
2000-03-0609,499.059,499.059,499.059,499.0500:00:00
2000-03-0709,499.059,499.059,499.059,499.0500:00:00
2000-03-0871,9079,489.059,999.009,379.069,499.0500:00:00
2000-03-0986,7099,699.039,999.009,599.049,869.0100:00:00
2000-03-10110,8119,899.019,899.019,399.069,679.0300:00:00
2000-03-1309,679.039,679.039,679.039,679.0300:00:00
2000-03-1435,6049,219.089,249.088,899.118,899.1100:00:00
2000-03-1539,0049,339.079,339.078,499.158,749.1200:00:00
2000-03-1654,9058,999.109,099.098,899.119,039.1000:00:00
2000-03-1770,9079,049.099,799.029,049.099,699.0300:00:00
2000-03-20132,1139,699.039,749.039,499.059,599.0400:00:00
2000-03-21216,8229,689.0310,598.909,599.0410,449.0000:00:00
2000-03-22151,11510,499.0010,898.9010,499.0010,678.9000:00:00
2000-03-2385,90910,499.0010,848.9010,499.0010,698.9000:00:00
2000-03-2461,90610,698.9010,788.909,999.0010,199.0000:00:00
2000-03-2773,30710,199.0010,499.009,499.059,679.0300:00:00
2000-03-28163,9169,699.039,789.029,529.059,779.0200:00:00
2000-03-29115,2129,899.019,899.018,999.109,199.0800:00:00
2000-03-3044,8049,199.089,249.088,899.119,199.0800:00:00
2000-03-3134,0039,299.079,549.048,999.109,549.0400:00:00
2000-04-0353,3059,589.049,589.048,799.128,899.1100:00:00
2000-04-0492,4098,999.109,099.098,149.198,399.1600:00:00
2000-04-05224,4228,599.148,599.147,899.218,159.1800:00:00
2000-04-0695,4108,199.188,489.157,899.218,019.2000:00:00
2000-04-0786,6098,699.138,699.138,349.178,409.1600:00:00
2000-04-1035,0048,399.168,399.167,999.208,049.2000:00:00
2000-04-1196,1108,039.208,039.207,799.227,799.2200:00:00
2000-04-12167,6177,899.218,389.167,699.238,249.1700:00:00
2000-04-1331,6038,039.208,179.187,699.237,699.2300:00:00
2000-04-14148,1157,649.237,649.236,799.326,899.3100:00:00
2000-04-17106,8116,899.316,899.316,149.396,549.3500:00:00
2000-04-18204,4206,659.336,939.316,559.346,789.3200:00:00
2000-04-19110,4117,179.287,179.286,659.336,799.3200:00:00
2000-04-2033,2036,889.316,899.316,699.336,799.3200:00:00
2000-04-2106,799.326,799.326,799.326,799.3200:00:00
2000-04-2440,6046,599.346,849.316,509.356,509.3500:00:00
2000-04-25141,9146,799.327,149.296,799.327,149.2900:00:00
2000-04-2658,9066,999.306,999.306,799.326,809.3200:00:00
2000-04-2794,7096,699.336,999.306,699.336,899.3100:00:00
2000-04-28196,2206,939.317,109.296,809.326,909.3100:00:00
2000-05-0106,909.316,909.316,909.316,909.3100:00:00
2000-05-02199,9207,249.277,299.276,599.346,649.3300:00:00
2000-05-0373,8076,949.316,949.316,349.376,399.3600:00:00
2000-05-0498,0106,589.346,589.346,159.386,189.3800:00:00
2000-05-0571,4076,499.356,499.356,199.386,499.3500:00:00
2000-05-08100,4106,649.336,699.336,279.376,299.3700:00:00
2000-05-09103,0106,299.376,319.376,049.406,179.3800:00:00
2000-05-1043,2046,199.386,199.385,899.416,099.3900:00:00
2000-05-1149,2056,179.386,179.385,899.415,999.4000:00:00
2000-05-12154,8156,449.356,449.355,699.435,879.4100:00:00
2000-05-15161,8165,999.406,299.375,899.416,189.3800:00:00
2000-05-16142,3146,199.386,399.366,149.396,339.3700:00:00
2000-05-1774,1076,089.396,249.385,899.416,089.3900:00:00
2000-05-1849,4055,959.405,999.405,899.415,899.4100:00:00
2000-05-19118,6125,799.425,839.425,499.455,839.4200:00:00
2000-05-22206,4216,199.386,199.385,299.475,409.4600:00:00
2000-05-2380,6085,549.445,549.445,099.495,289.4700:00:00
2000-05-24109,5115,469.455,469.454,999.505,259.4700:00:00
2000-05-2550,6055,399.465,399.465,069.495,149.4800:00:00
2000-05-2652,4055,199.485,699.435,099.495,499.4500:00:00
2000-05-2948,2055,849.425,849.425,519.455,649.4400:00:00
2000-05-30578,5585,799.426,489.355,769.426,339.3700:00:00
2000-05-311,053,8056,449.357,849.216,349.377,189.2800:00:00
2000-06-01426,5437,699.237,949.217,309.277,309.2700:00:00
2000-06-02328,0337,799.227,899.216,919.317,039.3000:00:00
2000-06-05297,4306,999.307,849.216,999.307,239.2800:00:00
2000-06-0607,239.287,239.287,239.287,239.2800:00:00
2000-06-07321,3327,099.297,199.286,899.317,119.2900:00:00
2000-06-08243,1247,159.287,559.247,159.287,369.2600:00:00
2000-06-09500,1507,429.267,999.207,429.267,999.2000:00:00
2000-06-12816,4828,099.198,849.128,099.198,169.1800:00:00
2000-06-13523,0528,249.178,469.157,659.237,659.2300:00:00
2000-06-14500,1507,759.227,949.217,199.287,489.2500:00:00
2000-06-15226,3237,549.257,999.207,449.257,749.2300:00:00
2000-06-16149,2157,989.207,999.207,709.237,879.2100:00:00
2000-06-19126,0138,079.198,079.197,649.237,649.2300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources