|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-30 | 220,622 | 10,698.90 | 10,968.90 | 10,219.00 | 10,219.00 | 00:00:00 | | 2004-05-03 | 128,813 | 10,499.00 | 10,499.00 | 9,729.03 | 10,179.00 | 00:00:00 | | 2004-05-04 | 83,308 | 10,499.00 | 10,618.90 | 10,249.00 | 10,279.00 | 00:00:00 | | 2004-05-05 | 64,606 | 10,598.90 | 10,618.90 | 10,299.00 | 10,369.00 | 00:00:00 | | 2004-05-06 | 102,310 | 10,369.00 | 10,489.00 | 9,819.02 | 9,819.02 | 00:00:00 | | 2004-05-07 | 128,013 | 9,599.04 | 9,799.02 | 9,209.08 | 9,209.08 | 00:00:00 | | 2004-05-10 | 240,824 | 9,189.08 | 9,189.08 | 8,509.15 | 8,539.15 | 00:00:00 | | 2004-05-11 | 162,416 | 8,649.13 | 9,599.04 | 8,649.13 | 9,449.05 | 00:00:00 | | 2004-05-12 | 127,013 | 9,599.04 | 9,629.04 | 8,999.10 | 9,399.06 | 00:00:00 | | 2004-05-13 | 129,113 | 9,429.06 | 9,949.00 | 9,149.08 | 9,689.03 | 00:00:00 | | 2004-05-14 | 142,014 | 9,799.02 | 10,698.90 | 9,799.02 | 10,439.00 | 00:00:00 | | 2004-05-17 | 139,814 | 9,999.00 | 10,329.00 | 9,869.01 | 10,139.00 | 00:00:00 | | 2004-05-18 | 154,115 | 10,329.00 | 10,698.90 | 10,109.00 | 10,548.90 | 00:00:00 | | 2004-05-19 | 166,117 | 10,698.90 | 10,898.90 | 10,049.00 | 10,049.00 | 00:00:00 | | 2004-05-20 | 155,016 | 10,059.00 | 10,299.00 | 9,799.02 | 9,869.01 | 00:00:00 | | 2004-05-21 | 61,106 | 9,769.02 | 9,979.00 | 9,489.05 | 9,799.02 | 00:00:00 | | 2004-05-24 | 127,713 | 10,279.00 | 10,279.00 | 9,709.03 | 9,819.02 | 00:00:00 | | 2004-05-25 | 136,214 | 9,949.00 | 10,229.00 | 9,939.01 | 10,059.00 | 00:00:00 | | 2004-05-26 | 128,513 | 10,199.00 | 10,409.00 | 9,779.02 | 10,379.00 | 00:00:00 | | 2004-05-27 | 203,220 | 10,399.00 | 10,858.90 | 10,299.00 | 10,858.90 | 00:00:00 | | 2004-05-28 | 88,909 | 10,948.90 | 10,998.90 | 10,698.90 | 10,978.90 | 00:00:00 | | 2004-05-31 | 31,403 | 10,978.90 | 11,108.90 | 10,668.90 | 10,878.90 | 00:00:00 | | 2004-06-01 | 84,108 | 10,998.90 | 10,998.90 | 10,209.00 | 10,459.00 | 00:00:00 | | 2004-06-02 | 76,908 | 10,698.90 | 10,928.90 | 10,578.90 | 10,808.90 | 00:00:00 | | 2004-06-03 | 119,212 | 10,818.90 | 10,928.90 | 10,459.00 | 10,508.90 | 00:00:00 | | 2004-06-04 | 93,109 | 10,918.90 | 11,048.90 | 10,888.90 | 11,008.90 | 00:00:00 | | 2004-06-07 | 65,707 | 11,148.90 | 11,468.90 | 11,148.90 | 11,298.90 | 00:00:00 | | 2004-06-08 | 36,404 | 11,298.90 | 11,348.90 | 11,008.90 | 11,008.90 | 00:00:00 | | 2004-06-09 | 77,208 | 11,028.90 | 11,198.90 | 10,828.90 | 11,198.90 | 00:00:00 | | 2004-06-11 | 8,201 | 11,098.90 | 11,138.90 | 10,868.90 | 10,868.90 | 00:00:00 | | 2004-06-14 | 52,505 | 10,898.90 | 10,898.90 | 10,598.90 | 10,768.90 | 00:00:00 | | 2004-06-15 | 119,012 | 10,898.90 | 11,338.90 | 10,898.90 | 11,338.90 | 00:00:00 | | 2004-06-16 | 302,230 | 11,298.90 | 11,978.80 | 11,098.90 | 11,848.80 | 00:00:00 | | 2004-06-17 | 70,707 | 11,848.80 | 11,998.80 | 11,608.80 | 11,608.80 | 00:00:00 | | 2004-06-18 | 42,104 | 11,408.90 | 11,838.80 | 11,398.90 | 11,648.80 | 00:00:00 | | 2004-06-21 | 52,205 | 11,768.80 | 11,988.80 | 11,558.80 | 11,618.80 | 00:00:00 | | 2004-06-22 | 66,207 | 11,498.90 | 11,798.80 | 11,308.90 | 11,328.90 | 00:00:00 | | 2004-06-23 | 151,815 | 11,528.80 | 11,798.80 | 11,198.90 | 11,798.80 | 00:00:00 | | 2004-06-24 | 145,014 | 11,788.80 | 11,898.80 | 11,338.90 | 11,338.90 | 00:00:00 | | 2004-06-25 | 98,010 | 11,348.90 | 11,588.80 | 11,278.90 | 11,348.90 | 00:00:00 | | 2004-06-28 | 43,004 | 11,398.90 | 11,568.80 | 11,198.90 | 11,198.90 | 00:00:00 | | 2004-06-29 | 80,708 | 11,198.90 | 11,628.80 | 11,198.90 | 11,598.80 | 00:00:00 | | 2004-06-30 | 69,107 | 11,628.80 | 11,908.80 | 11,398.90 | 11,698.80 | 00:00:00 | | 2004-07-01 | 76,308 | 11,658.80 | 11,848.80 | 11,358.90 | 11,448.90 | 00:00:00 | | 2004-07-02 | 202,620 | 11,548.80 | 11,798.80 | 11,428.90 | 11,798.80 | 00:00:00 | | 2004-07-05 | 85,008 | 11,698.80 | 12,118.80 | 11,558.80 | 11,908.80 | 00:00:00 | | 2004-07-06 | 163,316 | 11,808.80 | 12,168.80 | 11,798.80 | 11,798.80 | 00:00:00 | | 2004-07-07 | 43,804 | 11,738.80 | 11,948.80 | 11,738.80 | 11,948.80 | 00:00:00 | | 2004-07-08 | 112,311 | 11,898.80 | 11,898.80 | 11,508.80 | 11,678.80 | 00:00:00 | | 2004-07-12 | 106,711 | 11,598.80 | 12,098.80 | 11,598.80 | 12,098.80 | 00:00:00 | | 2004-07-13 | 157,116 | 12,098.80 | 12,598.70 | 11,998.80 | 12,258.80 | 00:00:00 | | 2004-07-14 | 181,618 | 12,208.80 | 12,698.70 | 12,018.80 | 12,128.80 | 00:00:00 | | 2004-07-15 | 136,914 | 12,388.80 | 12,758.70 | 12,308.80 | 12,718.70 | 00:00:00 | | 2004-07-16 | 163,316 | 12,808.70 | 12,998.70 | 12,798.70 | 12,888.70 | 00:00:00 | | 2004-07-19 | 83,708 | 12,798.70 | 13,098.70 | 12,508.70 | 12,608.70 | 00:00:00 | | 2004-07-20 | 72,307 | 12,608.70 | 12,948.70 | 12,508.70 | 12,688.70 | 00:00:00 | | 2004-07-21 | 97,410 | 12,748.70 | 12,798.70 | 12,278.80 | 12,338.80 | 00:00:00 | | 2004-07-22 | 160,016 | 12,148.80 | 12,998.70 | 12,148.80 | 12,998.70 | 00:00:00 | | 2004-07-23 | 167,217 | 12,608.70 | 12,998.70 | 12,398.80 | 12,398.80 | 00:00:00 | | 2004-07-26 | 104,610 | 12,398.80 | 12,748.70 | 11,908.80 | 12,198.80 | 00:00:00 | | 2004-07-27 | 73,707 | 12,448.80 | 12,648.70 | 12,118.80 | 12,478.80 | 00:00:00 | | 2004-07-28 | 124,112 | 12,498.80 | 12,798.70 | 12,108.80 | 12,778.70 | 00:00:00 | | 2004-07-29 | 80,808 | 12,798.70 | 12,998.70 | 12,628.70 | 12,798.70 | 00:00:00 | | 2004-07-30 | 266,727 | 12,858.70 | 13,298.70 | 12,798.70 | 13,148.70 | 00:00:00 | | 2004-08-02 | 124,112 | 13,138.70 | 13,528.60 | 12,798.70 | 13,528.60 | 00:00:00 | | 2004-08-03 | 125,513 | 13,498.70 | 13,788.60 | 13,158.70 | 13,248.70 | 00:00:00 | | 2004-08-04 | 146,415 | 13,198.70 | 13,198.70 | 12,738.70 | 12,738.70 | 00:00:00 | | 2004-08-05 | 170,917 | 12,848.70 | 13,088.70 | 12,048.80 | 12,388.80 | 00:00:00 | | 2004-08-06 | 142,314 | 12,298.80 | 12,498.80 | 12,098.80 | 12,198.80 | 00:00:00 | | 2004-08-09 | 173,517 | 12,438.80 | 12,748.70 | 12,058.80 | 12,178.80 | 00:00:00 | | 2004-08-10 | 93,709 | 12,198.80 | 12,648.70 | 12,198.80 | 12,588.70 | 00:00:00 | | 2004-08-11 | 191,519 | 12,658.70 | 12,658.70 | 12,098.80 | 12,318.80 | 00:00:00 | | 2004-08-12 | 67,407 | 12,378.80 | 12,658.70 | 12,318.80 | 12,568.70 | 00:00:00 | | 2004-08-13 | 91,709 | 12,598.70 | 12,848.70 | 12,498.80 | 12,528.70 | 00:00:00 | | 2004-08-16 | 114,611 | 12,308.80 | 12,548.70 | 12,308.80 | 12,398.80 | 00:00:00 | | 2004-08-17 | 108,511 | 12,358.80 | 12,678.70 | 12,358.80 | 12,608.70 | 00:00:00 | | 2004-08-18 | 303,230 | 12,628.70 | 12,948.70 | 12,448.80 | 12,948.70 | 00:00:00 | | 2004-08-19 | 177,518 | 12,948.70 | 13,178.70 | 12,798.70 | 13,108.70 | 00:00:00 | | 2004-08-20 | 206,321 | 13,148.70 | 13,448.70 | 13,048.70 | 13,358.70 | 00:00:00 | | 2004-08-23 | 154,215 | 13,388.70 | 13,398.70 | 13,048.70 | 13,138.70 | 00:00:00 | | 2004-08-24 | 160,316 | 13,198.70 | 13,438.70 | 13,098.70 | 13,278.70 | 00:00:00 | | 2004-08-25 | 137,214 | 13,278.70 | 13,508.60 | 13,128.70 | 13,508.60 | 00:00:00 | | 2004-08-26 | 75,308 | 13,508.60 | 13,508.60 | 13,018.70 | 13,018.70 | 00:00:00 | | 2004-08-27 | 75,908 | 13,098.70 | 13,298.70 | 13,048.70 | 13,048.70 | 00:00:00 | | 2004-08-30 | 102,410 | 12,858.70 | 13,238.70 | 12,798.70 | 13,198.70 | 00:00:00 | | 2004-08-31 | 167,917 | 13,288.70 | 13,298.70 | 13,058.70 | 13,058.70 | 00:00:00 | | 2004-09-01 | 162,816 | 13,018.70 | 13,358.70 | 12,798.70 | 12,848.70 | 00:00:00 | | 2004-09-02 | 122,512 | 12,748.70 | 13,118.70 | 12,738.70 | 12,928.70 | 00:00:00 | | 2004-09-03 | 221,822 | 12,968.70 | 12,998.70 | 12,558.70 | 12,598.70 | 00:00:00 | | 2004-09-06 | 42,804 | 12,648.70 | 12,938.70 | 12,608.70 | 12,878.70 | 00:00:00 | | 2004-09-08 | 132,613 | 12,898.70 | 12,978.70 | 12,668.70 | 12,668.70 | 00:00:00 | | 2004-09-09 | 229,823 | 12,668.70 | 12,748.70 | 12,098.80 | 12,358.80 | 00:00:00 | | 2004-09-10 | 146,515 | 12,348.80 | 12,398.80 | 12,028.80 | 12,218.80 | 00:00:00 | | 2004-09-13 | 154,915 | 12,168.80 | 12,248.80 | 11,998.80 | 12,198.80 | 00:00:00 | | 2004-09-14 | 296,430 | 12,198.80 | 12,348.80 | 12,008.80 | 12,298.80 | 00:00:00 | | 2004-09-15 | 133,613 | 12,308.80 | 12,448.80 | 12,198.80 | 12,438.80 | 00:00:00 | | 2004-09-16 | 95,210 | 12,448.80 | 12,948.70 | 12,448.80 | 12,938.70 | 00:00:00 | | 2004-09-17 | 166,317 | 12,908.70 | 12,948.70 | 12,658.70 | 12,788.70 | 00:00:00 | | 2004-09-20 | 133,313 | 12,938.70 | 13,098.70 | 12,538.70 | 12,558.70 | 00:00:00 | | 2004-09-21 | 397,040 | 12,548.70 | 12,548.70 | 12,248.80 | 12,258.80 | 00:00:00 | | 2004-09-22 | 403,440 | 12,348.80 | 12,388.80 | 11,708.80 | 11,808.80 | 00:00:00 | | 2004-09-23 | 330,533 | 11,958.80 | 12,098.80 | 11,608.80 | 11,868.80 | 00:00:00 | | 2004-09-24 | 130,113 | 11,848.80 | 12,148.80 | 11,698.80 | 11,968.80 | 00:00:00 | | 2004-09-27 | 163,416 | 11,798.80 | 12,048.80 | 11,598.80 | 11,748.80 | 00:00:00 | | 2004-09-28 | 239,424 | 11,748.80 | 11,968.80 | 11,568.80 | 11,968.80 | 00:00:00 | | 2004-09-29 | 171,617 | 11,968.80 | 12,138.80 | 11,848.80 | 11,858.80 | 00:00:00 | | 2004-09-30 | 432,743 | 11,998.80 | 12,098.80 | 11,848.80 | 12,088.80 | 00:00:00 | | 2004-10-01 | 146,815 | 12,188.80 | 12,448.80 | 12,098.80 | 12,398.80 | 00:00:00 | | 2004-10-04 | 89,609 | 12,498.80 | 12,648.70 | 12,458.80 | 12,578.70 | 00:00:00 | | 2004-10-05 | 163,616 | 12,528.70 | 12,668.70 | 12,308.80 | 12,548.70 | 00:00:00 | | 2004-10-06 | 112,611 | 12,448.80 | 12,548.70 | 12,298.80 | 12,398.80 | 00:00:00 | | 2004-10-07 | 60,906 | 12,288.80 | 12,548.70 | 12,198.80 | 12,378.80 | 00:00:00 | | 2004-10-08 | 112,011 | 12,498.80 | 12,558.70 | 12,198.80 | 12,198.80 | 00:00:00 | | 2004-10-11 | 32,303 | 12,248.80 | 12,548.70 | 12,248.80 | 12,298.80 | 00:00:00 | | 2004-10-13 | 226,323 | 12,488.80 | 12,488.80 | 11,828.80 | 11,998.80 | 00:00:00 | | 2004-10-14 | 61,706 | 12,158.80 | 12,158.80 | 11,698.80 | 11,768.80 | 00:00:00 | | 2004-10-15 | 103,010 | 11,998.80 | 12,268.80 | 11,898.80 | 12,088.80 | 00:00:00 | | 2004-10-18 | 88,909 | 12,088.80 | 12,088.80 | 11,808.80 | 11,878.80 | 00:00:00 | | 2004-10-19 | 92,809 | 12,048.80 | 12,148.80 | 11,748.80 | 11,848.80 | 00:00:00 | | 2004-10-20 | 142,814 | 11,748.80 | 11,898.80 | 11,738.80 | 11,798.80 | 00:00:00 | | 2004-10-21 | 61,806 | 11,848.80 | 11,948.80 | 11,748.80 | 11,948.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
