|
 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 | | 2005-10-07 | 117,712 | 23,397.70 | 24,337.60 | 23,157.70 | 23,897.60 | 00:00:00 | | 2005-10-10 | 166,217 | 23,897.60 | 24,497.60 | 23,767.60 | 24,197.60 | 00:00:00 | | 2005-10-11 | 139,614 | 24,497.60 | 24,997.50 | 24,447.60 | 24,947.50 | 00:00:00 | | 2005-10-13 | 150,915 | 23,097.70 | 25,687.40 | 23,097.70 | 25,677.40 | 00:00:00 | | 2005-10-14 | 188,019 | 25,357.50 | 25,357.50 | 23,757.60 | 23,997.60 | 00:00:00 | | 2005-10-17 | 66,807 | 24,497.60 | 24,717.50 | 23,607.60 | 24,187.60 | 00:00:00 | | 2005-10-18 | 58,406 | 24,697.50 | 24,697.50 | 23,197.70 | 23,397.70 | 00:00:00 | | 2005-10-19 | 245,725 | 23,487.70 | 23,987.60 | 22,767.70 | 23,647.60 | 00:00:00 | | 2005-10-20 | 161,016 | 23,987.60 | 24,247.60 | 22,597.70 | 22,847.70 | 00:00:00 | | 2005-10-21 | 108,911 | 22,837.70 | 23,997.60 | 21,297.90 | 23,107.70 | 00:00:00 | | 2005-10-24 | 92,409 | 23,147.70 | 23,687.60 | 22,147.80 | 22,967.70 | 00:00:00 | | 2005-10-25 | 61,606 | 22,967.70 | 23,297.70 | 22,347.80 | 22,897.70 | 00:00:00 | | 2005-10-26 | 95,410 | 22,507.80 | 23,267.70 | 21,907.80 | 23,197.70 | 00:00:00 | | 2005-10-27 | 66,007 | 22,607.70 | 23,197.70 | 22,307.80 | 22,867.70 | 00:00:00 | | 2005-10-28 | 115,512 | 22,867.70 | 23,797.60 | 22,867.70 | 23,787.60 | 00:00:00 | | 2005-10-31 | 119,612 | 23,797.60 | 24,807.50 | 23,197.70 | 24,807.50 | 00:00:00 | | 2005-11-01 | 179,218 | 24,807.50 | 26,397.40 | 24,807.50 | 25,997.40 | 00:00:00 | | 2005-11-03 | 120,812 | 26,497.30 | 26,737.30 | 25,297.50 | 25,497.50 | 00:00:00 | | 2005-11-04 | 95,410 | 25,867.40 | 25,997.40 | 24,847.50 | 24,997.50 | 00:00:00 | | 2005-11-07 | 135,614 | 25,497.50 | 25,967.40 | 25,107.50 | 25,497.50 | 00:00:00 | | 2005-11-08 | 104,810 | 25,497.50 | 25,637.40 | 24,707.50 | 25,297.50 | 00:00:00 | | 2005-11-09 | 60,706 | 25,737.40 | 25,787.40 | 24,547.50 | 25,097.50 | 00:00:00 | | 2005-11-10 | 133,313 | 25,297.50 | 25,447.50 | 24,747.50 | 25,327.50 | 00:00:00 | | 2005-11-11 | 78,708 | 24,857.50 | 25,887.40 | 24,857.50 | 25,687.40 | 00:00:00 | | 2005-11-14 | 26,103 | 25,027.50 | 25,267.50 | 24,607.50 | 25,187.50 | 00:00:00 | | 2005-11-16 | 41,004 | 24,897.50 | 25,397.50 | 24,627.50 | 25,097.50 | 00:00:00 | | 2005-11-17 | 66,507 | 25,697.40 | 25,877.40 | 25,307.50 | 25,397.50 | 00:00:00 | | 2005-11-18 | 74,407 | 25,107.50 | 25,397.50 | 25,097.50 | 25,197.50 | 00:00:00 | | 2005-11-21 | 67,407 | 25,297.50 | 25,297.50 | 24,407.60 | 24,757.50 | 00:00:00 | | 2005-11-22 | 184,418 | 24,757.50 | 24,757.50 | 24,047.60 | 24,437.60 | 00:00:00 | | 2005-11-23 | 35,104 | 24,517.50 | 24,837.50 | 24,297.60 | 24,687.50 | 00:00:00 | | 2005-11-24 | 51,705 | 24,797.50 | 25,387.50 | 24,397.60 | 24,797.50 | 00:00:00 | | 2005-11-25 | 43,004 | 24,597.50 | 24,987.50 | 24,497.60 | 24,697.50 | 00:00:00 | | 2005-11-28 | 129,313 | 24,697.50 | 25,197.50 | 24,097.60 | 24,467.60 | 00:00:00 | | 2005-11-29 | 68,907 | 24,237.60 | 24,787.50 | 24,237.60 | 24,487.60 | 00:00:00 | | 2005-11-30 | 166,917 | 24,257.60 | 24,987.50 | 23,807.60 | 24,937.50 | 00:00:00 | | 2005-12-01 | 67,407 | 24,997.50 | 25,197.50 | 24,797.50 | 24,997.50 | 00:00:00 | | 2005-12-02 | 58,106 | 25,037.50 | 25,037.50 | 24,297.60 | 24,697.50 | 00:00:00 | | 2005-12-05 | 52,905 | 24,397.60 | 24,857.50 | 24,137.60 | 24,397.60 | 00:00:00 | | 2005-12-06 | 114,011 | 24,997.50 | 25,557.40 | 24,397.60 | 24,997.50 | 00:00:00 | | 2005-12-07 | 144,714 | 24,947.50 | 25,487.50 | 24,607.50 | 24,947.50 | 00:00:00 | | 2005-12-08 | 173,417 | 24,697.50 | 24,947.50 | 24,507.50 | 24,697.50 | 00:00:00 | | 2005-12-09 | 305,931 | 25,147.50 | 25,397.50 | 23,987.60 | 25,147.50 | 00:00:00 | | 2005-12-12 | 191,219 | 26,537.30 | 26,547.30 | 25,167.50 | 26,537.30 | 00:00:00 | | 2005-12-13 | 164,116 | 27,097.30 | 27,187.30 | 26,297.40 | 27,097.30 | 00:00:00 | | 2005-12-14 | 192,819 | 27,587.20 | 27,777.20 | 26,807.30 | 27,587.20 | 00:00:00 | | 2005-12-15 | 64,706 | 26,997.30 | 27,747.20 | 26,527.30 | 26,997.30 | 00:00:00 | | 2005-12-16 | 82,208 | 26,937.30 | 27,497.20 | 26,387.40 | 26,937.30 | 00:00:00 | | 2005-12-19 | 124,812 | 26,687.30 | 27,187.30 | 26,397.40 | 26,687.30 | 00:00:00 | | 2005-12-20 | 83,908 | 26,897.30 | 27,387.30 | 26,887.30 | 27,297.30 | 00:00:00 | | 2005-12-21 | 126,713 | 27,697.20 | 27,887.20 | 26,697.30 | 27,697.20 | 00:00:00 | | 2005-12-22 | 213,021 | 27,347.30 | 27,497.20 | 27,197.30 | 27,347.30 | 00:00:00 | | 2005-12-23 | 187,119 | 26,797.30 | 27,197.30 | 26,697.30 | 26,797.30 | 00:00:00 | | 2005-12-26 | 64,406 | 26,497.30 | 26,987.30 | 26,147.40 | 26,497.30 | 00:00:00 | | 2005-12-27 | 124,612 | 25,997.40 | 26,897.30 | 25,747.40 | 25,997.40 | 00:00:00 | | 2005-12-28 | 179,518 | 25,867.40 | 25,997.40 | 25,097.50 | 25,867.40 | 00:00:00 | | 2005-12-29 | 172,417 | 26,467.40 | 26,397.40 | 25,347.50 | 26,397.40 | 00:00:00 | | 2006-01-02 | 177,418 | 26,197.40 | 26,197.40 | 25,157.50 | 26,197.40 | 00:00:00 | | 2006-01-03 | 310,531 | 26,287.40 | 26,687.30 | 25,637.40 | 26,287.40 | 00:00:00 | | 2006-01-04 | 271,727 | 26,697.30 | 26,697.30 | 25,997.40 | 26,697.30 | 00:00:00 | | 2006-01-05 | 226,323 | 26,387.40 | 26,697.30 | 25,547.40 | 26,387.40 | 00:00:00 | | 2006-01-06 | 175,118 | 26,737.30 | 26,747.30 | 26,327.40 | 26,737.30 | 00:00:00 | | 2006-01-09 | 166,617 | 26,747.30 | 27,797.20 | 26,397.40 | 27,797.20 | 00:00:00 | | 2006-01-10 | 227,523 | 28,297.20 | 28,487.20 | 27,497.20 | 28,297.20 | 00:00:00 | | 2006-01-11 | 233,923 | 28,287.20 | 29,697.00 | 28,287.20 | 29,197.10 | 00:00:00 | | 2006-01-12 | 179,318 | 29,397.10 | 29,397.10 | 28,007.20 | 28,197.20 | 00:00:00 | | 2006-01-13 | 116,012 | 27,607.20 | 28,397.20 | 27,487.30 | 28,017.20 | 00:00:00 | | 2006-01-16 | 70,907 | 28,387.20 | 28,547.10 | 28,027.20 | 28,487.20 | 00:00:00 | | 2006-01-17 | 231,823 | 28,397.20 | 28,397.20 | 26,937.30 | 27,397.30 | 00:00:00 | | 2006-01-18 | 69,807 | 26,607.30 | 28,287.20 | 26,597.30 | 27,977.20 | 00:00:00 | | 2006-01-19 | 139,114 | 28,297.20 | 28,497.20 | 27,827.20 | 27,987.20 | 00:00:00 | | 2006-01-20 | 99,210 | 27,897.20 | 27,997.20 | 26,907.30 | 27,797.20 | 00:00:00 | | 2006-01-23 | 231,123 | 27,797.20 | 28,297.20 | 27,197.30 | 28,297.20 | 00:00:00 | | 2006-01-24 | 235,624 | 28,387.20 | 28,797.10 | 28,097.20 | 28,677.10 | 00:00:00 | | 2006-01-26 | 90,709 | 29,487.10 | 29,487.10 | 28,417.20 | 28,787.10 | 00:00:00 | | 2006-01-27 | 236,024 | 28,997.10 | 28,997.10 | 28,197.20 | 28,497.20 | 00:00:00 | | 2006-01-30 | 107,311 | 27,997.20 | 28,697.10 | 27,697.20 | 28,647.10 | 00:00:00 | | 2006-01-31 | 211,321 | 28,007.20 | 28,047.20 | 27,397.30 | 27,597.20 | 00:00:00 | | 2006-02-01 | 160,216 | 27,507.20 | 27,597.20 | 26,717.30 | 27,487.30 | 00:00:00 | | 2006-02-02 | 194,019 | 27,447.30 | 27,897.20 | 26,297.40 | 26,297.40 | 00:00:00 | | 2006-02-03 | 252,125 | 26,867.30 | 26,927.30 | 25,997.40 | 26,397.40 | 00:00:00 | | 2006-02-06 | 69,407 | 26,447.40 | 26,547.30 | 26,007.40 | 26,147.40 | 00:00:00 | | 2006-02-07 | 80,808 | 26,257.40 | 26,257.40 | 25,307.50 | 25,587.40 | 00:00:00 | | 2006-02-08 | 778,578 | 25,597.40 | 27,427.30 | 24,797.50 | 27,427.30 | 00:00:00 | | 2006-02-09 | 295,130 | 27,887.20 | 28,377.20 | 26,807.30 | 27,657.20 | 00:00:00 | | 2006-02-10 | 219,222 | 28,387.20 | 28,467.20 | 27,207.30 | 27,987.20 | 00:00:00 | | 2006-02-13 | 275,828 | 27,987.20 | 28,397.20 | 27,497.20 | 27,697.20 | 00:00:00 | | 2006-02-14 | 126,513 | 27,697.20 | 28,287.20 | 27,197.30 | 28,097.20 | 00:00:00 | | 2006-02-15 | 604,560 | 28,427.20 | 28,427.20 | 26,097.40 | 27,897.20 | 00:00:00 | | 2006-02-16 | 409,741 | 27,797.20 | 27,797.20 | 26,597.30 | 26,977.30 | 00:00:00 | | 2006-02-17 | 161,616 | 27,497.20 | 27,497.20 | 26,757.30 | 26,897.30 | 00:00:00 | | 2006-02-20 | 49,605 | 26,997.30 | 26,997.30 | 26,397.40 | 26,747.30 | 00:00:00 | | 2006-02-21 | 186,919 | 26,757.30 | 26,977.30 | 25,417.50 | 25,597.40 | 00:00:00 | | 2006-02-22 | 304,330 | 25,997.40 | 26,197.40 | 24,297.60 | 24,857.50 | 00:00:00 | | 2006-02-23 | 296,930 | 25,027.50 | 25,217.50 | 24,417.60 | 24,447.60 | 00:00:00 | | 2006-02-24 | 243,624 | 24,647.50 | 25,447.50 | 24,497.60 | 25,447.50 | 00:00:00 | | 2006-03-01 | 92,309 | 25,517.40 | 26,697.30 | 25,517.40 | 26,497.30 | 00:00:00 | | 2006-03-02 | 231,123 | 26,697.30 | 27,297.30 | 26,647.30 | 26,657.30 | 00:00:00 | | 2006-03-03 | 207,021 | 26,787.30 | 26,987.30 | 26,497.30 | 26,697.30 | 00:00:00 | | 2006-03-06 | 273,027 | 26,947.30 | 26,947.30 | 26,387.40 | 26,387.40 | 00:00:00 | | 2006-03-07 | 313,931 | 26,557.30 | 26,797.30 | 25,797.40 | 25,887.40 | 00:00:00 | | 2006-03-08 | 184,818 | 25,817.40 | 25,997.40 | 25,297.50 | 25,587.40 | 00:00:00 | | 2006-03-09 | 185,919 | 25,997.40 | 25,997.40 | 24,297.60 | 24,297.60 | 00:00:00 | | 2006-03-10 | 49,005 | 24,747.50 | 26,247.40 | 24,697.50 | 25,897.40 | 00:00:00 | | 2006-03-13 | 69,607 | 25,997.40 | 26,097.40 | 25,447.50 | 25,797.40 | 00:00:00 | | 2006-03-14 | 58,606 | 25,797.40 | 26,937.30 | 25,767.40 | 26,707.30 | 00:00:00 | | 2006-03-15 | 116,712 | 26,897.30 | 27,207.30 | 26,797.30 | 27,097.30 | 00:00:00 | | 2006-03-16 | 198,020 | 27,097.30 | 27,377.30 | 26,587.30 | 26,657.30 | 00:00:00 | | 2006-03-17 | 58,706 | 26,887.30 | 26,887.30 | 26,197.40 | 26,797.30 | 00:00:00 | | 2006-03-20 | 77,208 | 26,997.30 | 27,197.30 | 26,297.40 | 26,977.30 | 00:00:00 | | 2006-03-21 | 134,513 | 26,997.30 | 26,997.30 | 25,697.40 | 25,857.40 | 00:00:00 | | 2006-03-22 | 166,917 | 25,987.40 | 26,437.40 | 25,597.40 | 26,237.40 | 00:00:00 | | 2006-03-23 | 101,910 | 25,697.40 | 25,997.40 | 25,297.50 | 25,347.50 | 00:00:00 | | 2006-03-24 | 53,105 | 25,687.40 | 26,047.40 | 25,247.50 | 26,047.40 | 00:00:00 | | 2006-03-27 | 140,014 | 25,897.40 | 25,897.40 | 24,647.50 | 24,997.50 | 00:00:00 | | 2006-03-28 | 203,920 | 24,997.50 | 24,997.50 | 22,997.70 | 23,747.60 | 00:00:00 | | 2006-03-29 | 222,122 | 23,797.60 | 24,907.50 | 23,087.70 | 24,727.50 | 00:00:00 | | 2006-03-30 | 188,119 | 24,787.50 | 25,087.50 | 23,607.60 | 23,997.60 | 00:00:00 | | 2006-03-31 | 88,809 | 24,397.60 | 24,757.50 | 23,987.60 | 24,757.50 | 00:00:00 | | 2006-04-03 | 128,113 | 24,507.50 | 24,507.50 | 23,797.60 | 23,967.60 | 00:00:00 | | 2006-04-04 | 371,037 | 24,097.60 | 24,097.60 | 22,697.70 | 22,697.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
