|
 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 | | 2005-04-19 | 60,906 | 17,198.30 | 17,948.20 | 17,198.30 | 17,938.20 | 00:00:00 | | 2005-04-20 | 135,214 | 17,498.20 | 17,978.20 | 17,228.30 | 17,588.20 | 00:00:00 | | 2005-04-22 | 129,813 | 17,798.20 | 17,888.20 | 17,198.30 | 17,698.20 | 00:00:00 | | 2005-04-25 | 110,511 | 17,798.20 | 17,968.20 | 17,408.30 | 17,898.20 | 00:00:00 | | 2005-04-26 | 194,819 | 17,938.20 | 18,438.20 | 17,898.20 | 18,098.20 | 00:00:00 | | 2005-04-27 | 291,329 | 17,708.20 | 18,098.20 | 17,318.30 | 18,048.20 | 00:00:00 | | 2005-04-28 | 109,811 | 17,508.20 | 17,598.20 | 17,048.30 | 17,188.30 | 00:00:00 | | 2005-04-29 | 318,632 | 17,208.30 | 18,898.10 | 16,898.30 | 18,898.10 | 00:00:00 | | 2005-05-02 | 452,345 | 18,198.20 | 18,288.20 | 17,398.30 | 17,598.20 | 00:00:00 | | 2005-05-03 | 57,606 | 17,588.20 | 17,598.20 | 17,198.30 | 17,398.30 | 00:00:00 | | 2005-05-04 | 52,105 | 17,778.20 | 17,998.20 | 17,498.20 | 17,998.20 | 00:00:00 | | 2005-05-05 | 263,426 | 17,998.20 | 18,798.10 | 17,648.20 | 17,998.20 | 00:00:00 | | 2005-05-06 | 120,012 | 17,998.20 | 18,488.20 | 17,898.20 | 18,148.20 | 00:00:00 | | 2005-05-09 | 230,023 | 18,498.20 | 19,398.10 | 18,198.20 | 19,208.10 | 00:00:00 | | 2005-05-10 | 167,817 | 19,198.10 | 19,848.00 | 18,898.10 | 19,248.10 | 00:00:00 | | 2005-05-11 | 153,415 | 18,998.10 | 19,588.00 | 18,998.10 | 19,548.00 | 00:00:00 | | 2005-05-12 | 298,930 | 19,798.00 | 20,288.00 | 19,198.10 | 19,748.00 | 00:00:00 | | 2005-05-13 | 260,726 | 19,748.00 | 20,098.00 | 19,048.10 | 19,898.00 | 00:00:00 | | 2005-05-16 | 186,219 | 19,898.00 | 19,998.00 | 19,748.00 | 19,898.00 | 00:00:00 | | 2005-05-17 | 166,017 | 19,978.00 | 20,837.90 | 19,698.00 | 20,408.00 | 00:00:00 | | 2005-05-18 | 114,411 | 20,797.90 | 20,997.90 | 20,198.00 | 20,797.90 | 00:00:00 | | 2005-05-19 | 586,159 | 22,117.80 | 22,297.80 | 20,897.90 | 21,997.80 | 00:00:00 | | 2005-05-20 | 168,217 | 21,997.80 | 21,997.80 | 20,807.90 | 21,197.90 | 00:00:00 | | 2005-05-23 | 43,804 | 21,497.80 | 21,497.80 | 20,597.90 | 20,797.90 | 00:00:00 | | 2005-05-24 | 39,304 | 20,338.00 | 21,297.90 | 20,248.00 | 21,247.90 | 00:00:00 | | 2005-05-25 | 161,516 | 21,297.90 | 21,547.80 | 20,997.90 | 21,147.90 | 00:00:00 | | 2005-05-27 | 125,012 | 21,547.80 | 21,847.80 | 21,107.90 | 21,287.90 | 00:00:00 | | 2005-05-30 | 80,708 | 21,297.90 | 21,447.90 | 20,997.90 | 21,147.90 | 00:00:00 | | 2005-05-31 | 93,409 | 21,147.90 | 21,297.90 | 20,088.00 | 20,787.90 | 00:00:00 | | 2005-06-01 | 280,728 | 21,127.90 | 21,577.80 | 20,837.90 | 21,247.90 | 00:00:00 | | 2005-06-02 | 319,832 | 21,297.90 | 21,997.80 | 21,257.90 | 21,747.80 | 00:00:00 | | 2005-06-03 | 91,009 | 21,687.80 | 22,177.80 | 20,108.00 | 21,197.90 | 00:00:00 | | 2005-06-06 | 178,818 | 20,498.00 | 20,498.00 | 19,498.10 | 20,098.00 | 00:00:00 | | 2005-06-07 | 201,020 | 19,508.00 | 19,998.00 | 19,108.10 | 19,998.00 | 00:00:00 | | 2005-06-08 | 101,610 | 20,697.90 | 20,697.90 | 19,248.10 | 19,848.00 | 00:00:00 | | 2005-06-09 | 133,713 | 19,108.10 | 19,778.00 | 18,508.10 | 19,698.00 | 00:00:00 | | 2005-06-10 | 159,416 | 19,778.00 | 20,997.90 | 19,778.00 | 20,997.90 | 00:00:00 | | 2005-06-13 | 146,815 | 20,997.90 | 21,737.80 | 20,997.90 | 21,207.90 | 00:00:00 | | 2005-06-14 | 264,726 | 20,797.90 | 21,497.80 | 19,828.00 | 21,487.90 | 00:00:00 | | 2005-06-15 | 194,119 | 20,897.90 | 21,467.90 | 20,617.90 | 20,997.90 | 00:00:00 | | 2005-06-16 | 262,726 | 21,297.90 | 21,897.80 | 20,997.90 | 21,837.80 | 00:00:00 | | 2005-06-17 | 282,628 | 21,997.80 | 23,297.70 | 21,987.80 | 22,997.70 | 00:00:00 | | 2005-06-20 | 108,511 | 23,007.70 | 23,287.70 | 22,277.80 | 23,197.70 | 00:00:00 | | 2005-06-21 | 279,428 | 23,297.70 | 24,497.60 | 23,297.70 | 24,297.60 | 00:00:00 | | 2005-06-22 | 177,018 | 24,497.60 | 25,297.50 | 23,547.60 | 23,797.60 | 00:00:00 | | 2005-06-23 | 157,516 | 23,797.60 | 23,797.60 | 22,407.80 | 22,497.80 | 00:00:00 | | 2005-06-24 | 74,807 | 22,207.80 | 23,297.70 | 21,907.80 | 22,447.80 | 00:00:00 | | 2005-06-27 | 83,308 | 21,997.80 | 22,397.80 | 21,707.80 | 22,397.80 | 00:00:00 | | 2005-06-28 | 97,610 | 22,307.80 | 22,307.80 | 21,747.80 | 21,897.80 | 00:00:00 | | 2005-06-29 | 119,112 | 22,237.80 | 22,237.80 | 21,597.80 | 21,997.80 | 00:00:00 | | 2005-06-30 | 151,715 | 21,747.80 | 22,797.70 | 21,647.80 | 22,397.80 | 00:00:00 | | 2005-07-01 | 114,011 | 22,337.80 | 22,497.80 | 21,847.80 | 22,097.80 | 00:00:00 | | 2005-07-04 | 63,906 | 21,757.80 | 21,757.80 | 21,347.90 | 21,677.80 | 00:00:00 | | 2005-07-05 | 443,744 | 21,397.90 | 21,457.90 | 20,008.00 | 20,687.90 | 00:00:00 | | 2005-07-06 | 471,147 | 20,577.90 | 20,577.90 | 19,748.00 | 20,298.00 | 00:00:00 | | 2005-07-07 | 253,325 | 19,998.00 | 20,198.00 | 19,708.00 | 19,708.00 | 00:00:00 | | 2005-07-08 | 320,332 | 19,608.00 | 19,998.00 | 19,208.10 | 19,798.00 | 00:00:00 | | 2005-07-11 | 226,823 | 19,998.00 | 20,537.90 | 19,998.00 | 20,488.00 | 00:00:00 | | 2005-07-12 | 191,019 | 20,597.90 | 21,377.90 | 20,507.90 | 21,187.90 | 00:00:00 | | 2005-07-13 | 329,333 | 21,487.90 | 21,797.80 | 21,297.90 | 21,647.80 | 00:00:00 | | 2005-07-14 | 156,116 | 21,797.80 | 22,187.80 | 21,697.80 | 21,987.80 | 00:00:00 | | 2005-07-15 | 123,512 | 21,667.80 | 21,667.80 | 20,697.90 | 20,697.90 | 00:00:00 | | 2005-07-18 | 71,607 | 20,498.00 | 21,297.90 | 20,108.00 | 21,047.90 | 00:00:00 | | 2005-07-19 | 216,922 | 20,977.90 | 20,977.90 | 19,898.00 | 19,998.00 | 00:00:00 | | 2005-07-20 | 354,535 | 19,798.00 | 20,847.90 | 19,348.10 | 20,687.90 | 00:00:00 | | 2005-07-21 | 126,413 | 20,418.00 | 20,897.90 | 19,998.00 | 20,148.00 | 00:00:00 | | 2005-07-22 | 303,830 | 20,018.00 | 20,198.00 | 19,198.10 | 19,348.10 | 00:00:00 | | 2005-07-25 | 446,045 | 19,098.10 | 19,168.10 | 17,818.20 | 17,998.20 | 00:00:00 | | 2005-07-26 | 472,047 | 17,998.20 | 18,298.20 | 17,198.30 | 18,098.20 | 00:00:00 | | 2005-07-27 | 431,543 | 18,308.20 | 18,498.20 | 17,408.30 | 18,098.20 | 00:00:00 | | 2005-07-28 | 349,735 | 17,998.20 | 19,278.10 | 17,998.20 | 18,998.10 | 00:00:00 | | 2005-07-29 | 183,818 | 19,278.10 | 19,598.00 | 18,888.10 | 19,398.10 | 00:00:00 | | 2005-08-01 | 326,333 | 19,498.10 | 20,398.00 | 19,058.10 | 20,298.00 | 00:00:00 | | 2005-08-02 | 164,816 | 20,398.00 | 20,947.90 | 20,098.00 | 20,797.90 | 00:00:00 | | 2005-08-03 | 243,724 | 20,997.90 | 21,497.80 | 20,498.00 | 20,807.90 | 00:00:00 | | 2005-08-04 | 239,224 | 20,697.90 | 21,097.90 | 19,998.00 | 19,998.00 | 00:00:00 | | 2005-08-05 | 119,712 | 19,988.00 | 20,198.00 | 19,498.10 | 19,748.00 | 00:00:00 | | 2005-08-08 | 193,219 | 19,898.00 | 19,898.00 | 18,898.10 | 18,898.10 | 00:00:00 | | 2005-08-09 | 212,621 | 19,288.10 | 19,758.00 | 18,858.10 | 19,598.00 | 00:00:00 | | 2005-08-10 | 217,722 | 19,788.00 | 20,298.00 | 18,748.10 | 18,998.10 | 00:00:00 | | 2005-08-11 | 290,829 | 19,238.10 | 19,398.10 | 18,118.20 | 18,598.10 | 00:00:00 | | 2005-08-12 | 240,324 | 19,648.00 | 19,788.00 | 17,848.20 | 19,788.00 | 00:00:00 | | 2005-08-15 | 288,529 | 19,998.00 | 20,398.00 | 19,898.00 | 20,348.00 | 00:00:00 | | 2005-08-16 | 259,326 | 20,388.00 | 20,697.90 | 20,008.00 | 20,697.90 | 00:00:00 | | 2005-08-17 | 340,234 | 20,797.90 | 21,707.80 | 20,697.90 | 21,707.80 | 00:00:00 | | 2005-08-18 | 208,121 | 21,577.80 | 21,797.80 | 20,917.90 | 21,397.90 | 00:00:00 | | 2005-08-19 | 315,932 | 21,107.90 | 21,597.80 | 20,498.00 | 21,097.90 | 00:00:00 | | 2005-08-22 | 132,013 | 21,297.90 | 21,947.80 | 21,297.90 | 21,897.80 | 00:00:00 | | 2005-08-23 | 55,606 | 21,797.80 | 21,797.80 | 21,247.90 | 21,397.90 | 00:00:00 | | 2005-08-24 | 113,211 | 21,427.90 | 21,477.90 | 20,947.90 | 21,447.90 | 00:00:00 | | 2005-08-25 | 153,115 | 21,477.90 | 21,987.80 | 21,197.90 | 21,837.80 | 00:00:00 | | 2005-08-26 | 115,812 | 21,497.80 | 21,797.80 | 20,957.90 | 21,297.90 | 00:00:00 | | 2005-08-29 | 80,508 | 21,057.90 | 21,197.90 | 21,047.90 | 21,187.90 | 00:00:00 | | 2005-08-30 | 77,308 | 21,197.90 | 21,347.90 | 20,807.90 | 20,997.90 | 00:00:00 | | 2005-08-31 | 449,745 | 20,997.90 | 21,747.80 | 20,997.90 | 21,457.90 | 00:00:00 | | 2005-09-01 | 478,948 | 21,497.80 | 21,497.80 | 20,498.00 | 21,147.90 | 00:00:00 | | 2005-09-02 | 180,218 | 21,197.90 | 21,747.80 | 21,197.90 | 21,447.90 | 00:00:00 | | 2005-09-05 | 188,519 | 21,497.80 | 22,097.80 | 21,447.90 | 22,047.80 | 00:00:00 | | 2005-09-06 | 156,616 | 22,097.80 | 23,197.70 | 22,097.80 | 23,197.70 | 00:00:00 | | 2005-09-08 | 102,310 | 23,187.70 | 23,497.70 | 22,997.70 | 23,397.70 | 00:00:00 | | 2005-09-09 | 125,813 | 23,397.70 | 23,847.60 | 23,397.70 | 23,747.60 | 00:00:00 | | 2005-09-12 | 189,819 | 23,747.60 | 23,797.60 | 22,777.70 | 23,497.70 | 00:00:00 | | 2005-09-13 | 216,222 | 23,497.70 | 23,687.60 | 23,007.70 | 23,547.60 | 00:00:00 | | 2005-09-14 | 326,533 | 23,547.60 | 24,447.60 | 23,267.70 | 23,797.60 | 00:00:00 | | 2005-09-15 | 202,420 | 23,977.60 | 24,397.60 | 23,977.60 | 24,097.60 | 00:00:00 | | 2005-09-16 | 141,414 | 24,247.60 | 24,697.50 | 24,207.60 | 24,647.50 | 00:00:00 | | 2005-09-19 | 118,912 | 24,127.60 | 25,467.50 | 24,097.60 | 25,387.50 | 00:00:00 | | 2005-09-20 | 144,014 | 25,467.50 | 25,697.40 | 24,857.50 | 25,347.50 | 00:00:00 | | 2005-09-21 | 191,719 | 25,367.50 | 25,897.40 | 25,097.50 | 25,797.40 | 00:00:00 | | 2005-09-22 | 94,909 | 25,797.40 | 25,997.40 | 25,097.50 | 25,797.40 | 00:00:00 | | 2005-09-23 | 90,309 | 25,157.50 | 25,797.40 | 25,067.50 | 25,797.40 | 00:00:00 | | 2005-09-26 | 156,216 | 25,497.50 | 25,687.40 | 24,547.50 | 25,267.50 | 00:00:00 | | 2005-09-27 | 170,217 | 24,997.50 | 24,997.50 | 24,247.60 | 24,877.50 | 00:00:00 | | 2005-09-28 | 91,009 | 24,997.50 | 25,497.50 | 24,777.50 | 25,387.50 | 00:00:00 | | 2005-09-29 | 70,107 | 25,397.50 | 25,397.50 | 24,307.60 | 25,197.50 | 00:00:00 | | 2005-09-30 | 74,507 | 25,297.50 | 25,517.40 | 24,757.50 | 25,517.40 | 00:00:00 | | 2005-10-03 | 196,720 | 25,497.50 | 25,927.40 | 25,397.50 | 25,547.40 | 00:00:00 | | 2005-10-04 | 281,628 | 25,547.40 | 25,787.40 | 24,897.50 | 25,137.50 | 00:00:00 | | 2005-10-05 | 203,520 | 24,897.50 | 24,997.50 | 23,577.60 | 23,947.60 | 00:00:00 | | 2005-10-06 | 249,925 | 23,507.60 | 24,487.60 | 22,647.70 | 23,397.70 | 00:00:00 | | 2005-10-07 | 117,712 | 23,397.70 | 24,337.60 | 23,157.70 | 23,897.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
