|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-21 | 61,806 | 11,848.80 | 11,948.80 | 11,748.80 | 11,948.80 | 00:00:00 | | 2004-10-22 | 164,916 | 11,948.80 | 11,998.80 | 11,898.80 | 11,918.80 | 00:00:00 | | 2004-10-25 | 238,624 | 11,708.80 | 11,748.80 | 11,548.80 | 11,708.80 | 00:00:00 | | 2004-10-26 | 86,409 | 11,748.80 | 11,928.80 | 11,748.80 | 11,858.80 | 00:00:00 | | 2004-10-27 | 65,907 | 11,908.80 | 12,288.80 | 11,908.80 | 12,288.80 | 00:00:00 | | 2004-10-28 | 71,407 | 12,298.80 | 12,298.80 | 12,028.80 | 12,128.80 | 00:00:00 | | 2004-10-29 | 76,808 | 12,148.80 | 12,298.80 | 12,148.80 | 12,198.80 | 00:00:00 | | 2004-11-01 | 69,607 | 11,948.80 | 12,238.80 | 11,948.80 | 12,148.80 | 00:00:00 | | 2004-11-03 | 91,409 | 12,228.80 | 12,388.80 | 12,148.80 | 12,298.80 | 00:00:00 | | 2004-11-04 | 72,107 | 12,348.80 | 12,478.80 | 12,298.80 | 12,378.80 | 00:00:00 | | 2004-11-05 | 155,716 | 12,398.80 | 12,398.80 | 11,898.80 | 11,908.80 | 00:00:00 | | 2004-11-08 | 57,906 | 12,018.80 | 12,138.80 | 11,838.80 | 11,998.80 | 00:00:00 | | 2004-11-09 | 161,116 | 11,898.80 | 12,078.80 | 11,898.80 | 11,948.80 | 00:00:00 | | 2004-11-10 | 82,308 | 12,098.80 | 12,098.80 | 11,888.80 | 11,948.80 | 00:00:00 | | 2004-11-11 | 95,210 | 11,898.80 | 11,948.80 | 11,828.80 | 11,938.80 | 00:00:00 | | 2004-11-12 | 272,827 | 11,948.80 | 12,288.80 | 11,948.80 | 12,238.80 | 00:00:00 | | 2004-11-16 | 50,905 | 12,148.80 | 12,148.80 | 12,008.80 | 12,038.80 | 00:00:00 | | 2004-11-17 | 261,326 | 12,148.80 | 12,328.80 | 12,098.80 | 12,238.80 | 00:00:00 | | 2004-11-18 | 107,411 | 12,248.80 | 12,298.80 | 12,018.80 | 12,188.80 | 00:00:00 | | 2004-11-19 | 64,706 | 12,158.80 | 12,158.80 | 11,998.80 | 12,048.80 | 00:00:00 | | 2004-11-22 | 124,512 | 11,948.80 | 12,328.80 | 11,898.80 | 12,328.80 | 00:00:00 | | 2004-11-23 | 166,517 | 12,338.80 | 12,438.80 | 12,148.80 | 12,218.80 | 00:00:00 | | 2004-11-24 | 107,911 | 12,258.80 | 12,448.80 | 12,238.80 | 12,298.80 | 00:00:00 | | 2004-11-25 | 323,432 | 12,348.80 | 12,748.70 | 12,348.80 | 12,698.70 | 00:00:00 | | 2004-11-26 | 131,313 | 12,568.70 | 12,798.70 | 12,568.70 | 12,698.70 | 00:00:00 | | 2004-11-29 | 98,510 | 12,698.70 | 12,698.70 | 12,498.80 | 12,598.70 | 00:00:00 | | 2004-11-30 | 129,113 | 12,598.70 | 12,988.70 | 12,548.70 | 12,888.70 | 00:00:00 | | 2004-12-01 | 145,115 | 12,978.70 | 13,048.70 | 12,898.70 | 12,978.70 | 00:00:00 | | 2004-12-02 | 178,418 | 12,998.70 | 13,148.70 | 12,908.70 | 13,098.70 | 00:00:00 | | 2004-12-03 | 325,032 | 12,958.70 | 12,958.70 | 12,698.70 | 12,708.70 | 00:00:00 | | 2004-12-06 | 196,920 | 12,708.70 | 12,898.70 | 12,608.70 | 12,838.70 | 00:00:00 | | 2004-12-07 | 184,218 | 12,718.70 | 12,798.70 | 12,698.70 | 12,778.70 | 00:00:00 | | 2004-12-08 | 470,747 | 12,948.70 | 13,118.70 | 12,448.80 | 13,048.70 | 00:00:00 | | 2004-12-09 | 199,520 | 12,888.70 | 13,198.70 | 12,888.70 | 13,048.70 | 00:00:00 | | 2004-12-10 | 126,813 | 13,048.70 | 13,198.70 | 12,898.70 | 13,198.70 | 00:00:00 | | 2004-12-13 | 137,814 | 13,198.70 | 13,408.70 | 13,008.70 | 13,298.70 | 00:00:00 | | 2004-12-14 | 137,814 | 13,398.70 | 13,448.70 | 13,328.70 | 13,438.70 | 00:00:00 | | 2004-12-15 | 677,968 | 13,448.70 | 13,798.60 | 13,298.70 | 13,448.70 | 00:00:00 | | 2004-12-16 | 278,928 | 13,448.70 | 13,648.60 | 13,398.70 | 13,498.70 | 00:00:00 | | 2004-12-17 | 98,610 | 13,598.60 | 13,598.60 | 13,408.70 | 13,548.60 | 00:00:00 | | 2004-12-20 | 85,809 | 13,548.60 | 13,578.60 | 13,498.70 | 13,548.60 | 00:00:00 | | 2004-12-21 | 136,214 | 13,458.70 | 13,618.60 | 13,408.70 | 13,598.60 | 00:00:00 | | 2004-12-22 | 248,325 | 13,598.60 | 13,898.60 | 13,598.60 | 13,898.60 | 00:00:00 | | 2004-12-23 | 132,713 | 13,798.60 | 14,098.60 | 13,518.60 | 13,998.60 | 00:00:00 | | 2004-12-27 | 52,605 | 13,998.60 | 14,048.60 | 13,928.60 | 14,018.60 | 00:00:00 | | 2004-12-28 | 360,236 | 13,948.60 | 14,098.60 | 13,908.60 | 13,908.60 | 00:00:00 | | 2004-12-29 | 178,418 | 13,898.60 | 14,398.60 | 13,848.60 | 14,298.60 | 00:00:00 | | 2004-12-30 | 205,421 | 14,398.60 | 14,638.50 | 14,398.60 | 14,598.50 | 00:00:00 | | 2005-01-03 | 358,136 | 14,598.50 | 15,048.50 | 14,508.50 | 14,698.50 | 00:00:00 | | 2005-01-04 | 344,234 | 14,598.50 | 14,898.50 | 14,298.60 | 14,598.50 | 00:00:00 | | 2005-01-05 | 388,539 | 14,298.60 | 15,098.50 | 14,248.60 | 14,998.50 | 00:00:00 | | 2005-01-06 | 591,359 | 14,998.50 | 15,648.40 | 14,608.50 | 15,598.40 | 00:00:00 | | 2005-01-07 | 224,922 | 15,598.40 | 15,968.40 | 15,098.50 | 15,798.40 | 00:00:00 | | 2005-01-10 | 169,217 | 15,798.40 | 15,798.40 | 14,988.50 | 15,298.50 | 00:00:00 | | 2005-01-11 | 139,114 | 15,048.50 | 15,378.50 | 14,948.50 | 15,248.50 | 00:00:00 | | 2005-01-12 | 199,220 | 14,998.50 | 15,588.40 | 14,508.50 | 15,588.40 | 00:00:00 | | 2005-01-13 | 190,719 | 15,588.40 | 15,698.40 | 15,368.50 | 15,598.40 | 00:00:00 | | 2005-01-14 | 114,811 | 14,948.50 | 15,798.40 | 14,948.50 | 15,678.40 | 00:00:00 | | 2005-01-17 | 159,816 | 15,408.50 | 15,728.40 | 15,398.50 | 15,698.40 | 00:00:00 | | 2005-01-18 | 270,627 | 15,648.40 | 15,748.40 | 15,298.50 | 15,688.40 | 00:00:00 | | 2005-01-19 | 68,207 | 15,398.50 | 15,728.40 | 15,398.50 | 15,588.40 | 00:00:00 | | 2005-01-20 | 181,218 | 15,018.50 | 15,398.50 | 15,018.50 | 15,208.50 | 00:00:00 | | 2005-01-21 | 304,130 | 15,148.50 | 15,498.50 | 14,978.50 | 15,148.50 | 00:00:00 | | 2005-01-24 | 220,022 | 14,998.50 | 15,448.50 | 14,998.50 | 15,098.50 | 00:00:00 | | 2005-01-26 | 160,416 | 15,458.50 | 15,458.50 | 14,998.50 | 15,448.50 | 00:00:00 | | 2005-01-27 | 130,713 | 15,148.50 | 15,148.50 | 14,608.50 | 14,778.50 | 00:00:00 | | 2005-01-28 | 174,417 | 14,698.50 | 14,698.50 | 13,998.60 | 14,398.60 | 00:00:00 | | 2005-01-31 | 94,809 | 14,898.50 | 14,898.50 | 14,298.60 | 14,298.60 | 00:00:00 | | 2005-02-01 | 364,836 | 14,298.60 | 14,448.60 | 13,798.60 | 13,798.60 | 00:00:00 | | 2005-02-02 | 210,021 | 13,998.60 | 14,798.50 | 13,998.60 | 14,788.50 | 00:00:00 | | 2005-02-03 | 592,959 | 14,798.50 | 16,298.40 | 14,798.50 | 16,288.40 | 00:00:00 | | 2005-02-04 | 807,981 | 16,288.40 | 18,298.20 | 16,058.40 | 17,998.20 | 00:00:00 | | 2005-02-09 | 175,918 | 17,998.20 | 18,998.10 | 16,798.30 | 17,898.20 | 00:00:00 | | 2005-02-10 | 265,327 | 17,878.20 | 17,878.20 | 17,198.30 | 17,788.20 | 00:00:00 | | 2005-02-11 | 167,717 | 17,748.20 | 17,748.20 | 16,918.30 | 17,488.30 | 00:00:00 | | 2005-02-14 | 100,510 | 17,098.30 | 17,478.30 | 16,908.30 | 17,098.30 | 00:00:00 | | 2005-02-15 | 115,512 | 16,898.30 | 17,168.30 | 16,798.30 | 17,168.30 | 00:00:00 | | 2005-02-16 | 320,532 | 17,168.30 | 17,478.30 | 17,018.30 | 17,398.30 | 00:00:00 | | 2005-02-17 | 250,825 | 17,398.30 | 17,918.20 | 17,248.30 | 17,798.20 | 00:00:00 | | 2005-02-18 | 173,417 | 17,878.20 | 17,998.20 | 17,328.30 | 17,718.20 | 00:00:00 | | 2005-02-21 | 128,313 | 17,298.30 | 17,848.20 | 17,298.30 | 17,698.20 | 00:00:00 | | 2005-02-22 | 187,519 | 17,508.20 | 17,648.20 | 17,198.30 | 17,548.20 | 00:00:00 | | 2005-02-23 | 904,890 | 17,598.20 | 17,798.20 | 15,498.50 | 17,048.30 | 00:00:00 | | 2005-02-24 | 397,740 | 17,498.20 | 18,188.20 | 17,398.30 | 18,048.20 | 00:00:00 | | 2005-02-25 | 318,732 | 18,048.20 | 18,298.20 | 17,648.20 | 18,098.20 | 00:00:00 | | 2005-02-28 | 210,821 | 17,998.20 | 18,248.20 | 17,698.20 | 18,138.20 | 00:00:00 | | 2005-03-01 | 149,115 | 17,698.20 | 17,998.20 | 17,658.20 | 17,898.20 | 00:00:00 | | 2005-03-02 | 379,738 | 17,598.20 | 17,748.20 | 16,898.30 | 16,998.30 | 00:00:00 | | 2005-03-03 | 200,320 | 17,138.30 | 17,298.30 | 16,028.40 | 16,498.30 | 00:00:00 | | 2005-03-04 | 258,526 | 16,548.30 | 16,888.30 | 16,348.40 | 16,598.30 | 00:00:00 | | 2005-03-07 | 252,325 | 16,608.30 | 16,648.30 | 16,108.40 | 16,398.40 | 00:00:00 | | 2005-03-08 | 301,530 | 16,698.30 | 16,698.30 | 15,658.40 | 16,498.30 | 00:00:00 | | 2005-03-09 | 367,937 | 16,148.40 | 17,398.30 | 16,148.40 | 17,098.30 | 00:00:00 | | 2005-03-10 | 201,420 | 17,098.30 | 17,698.20 | 17,098.30 | 17,698.20 | 00:00:00 | | 2005-03-11 | 188,519 | 17,598.20 | 17,688.20 | 17,348.30 | 17,498.20 | 00:00:00 | | 2005-03-14 | 122,312 | 17,698.20 | 17,698.20 | 16,518.30 | 17,498.20 | 00:00:00 | | 2005-03-15 | 128,813 | 17,198.30 | 17,358.30 | 16,798.30 | 16,898.30 | 00:00:00 | | 2005-03-16 | 95,910 | 16,848.30 | 17,108.30 | 16,548.30 | 17,108.30 | 00:00:00 | | 2005-03-17 | 209,321 | 16,618.30 | 16,978.30 | 16,418.40 | 16,898.30 | 00:00:00 | | 2005-03-18 | 179,418 | 16,578.30 | 16,738.30 | 16,038.40 | 16,208.40 | 00:00:00 | | 2005-03-21 | 78,708 | 16,058.40 | 16,698.30 | 15,598.40 | 16,648.30 | 00:00:00 | | 2005-03-22 | 168,517 | 16,638.30 | 16,648.30 | 15,798.40 | 15,948.40 | 00:00:00 | | 2005-03-23 | 185,519 | 15,658.40 | 16,448.40 | 15,148.50 | 16,298.40 | 00:00:00 | | 2005-03-24 | 63,606 | 16,318.40 | 16,888.30 | 15,798.40 | 16,388.40 | 00:00:00 | | 2005-03-28 | 66,707 | 15,808.40 | 16,198.40 | 15,808.40 | 16,098.40 | 00:00:00 | | 2005-03-29 | 71,807 | 16,198.40 | 16,378.40 | 15,198.50 | 16,138.40 | 00:00:00 | | 2005-03-30 | 86,009 | 16,178.40 | 16,788.30 | 16,178.40 | 16,498.30 | 00:00:00 | | 2005-03-31 | 64,506 | 16,788.30 | 16,788.30 | 16,148.40 | 16,688.30 | 00:00:00 | | 2005-04-01 | 220,122 | 16,798.30 | 17,448.30 | 16,518.30 | 17,448.30 | 00:00:00 | | 2005-04-04 | 158,416 | 16,698.30 | 17,698.20 | 16,698.30 | 17,698.20 | 00:00:00 | | 2005-04-05 | 182,518 | 17,748.20 | 17,968.20 | 17,198.30 | 17,548.20 | 00:00:00 | | 2005-04-06 | 123,712 | 17,648.20 | 17,928.20 | 16,748.30 | 16,798.30 | 00:00:00 | | 2005-04-07 | 172,517 | 17,588.20 | 17,588.20 | 15,498.50 | 16,888.30 | 00:00:00 | | 2005-04-08 | 226,823 | 16,888.30 | 16,888.30 | 16,108.40 | 16,398.40 | 00:00:00 | | 2005-04-11 | 122,612 | 16,598.30 | 16,888.30 | 16,408.40 | 16,848.30 | 00:00:00 | | 2005-04-12 | 120,212 | 16,798.30 | 17,888.20 | 16,798.30 | 17,888.20 | 00:00:00 | | 2005-04-13 | 467,047 | 17,928.20 | 18,598.10 | 17,698.20 | 18,098.20 | 00:00:00 | | 2005-04-14 | 126,013 | 17,758.20 | 18,388.20 | 16,408.40 | 17,198.30 | 00:00:00 | | 2005-04-15 | 145,815 | 17,008.30 | 17,208.30 | 16,618.30 | 16,788.30 | 00:00:00 | | 2005-04-18 | 89,309 | 16,598.30 | 17,388.30 | 16,598.30 | 17,298.30 | 00:00:00 | | 2005-04-19 | 60,906 | 17,198.30 | 17,948.20 | 17,198.30 | 17,938.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
