|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-04 | 371,037 | 24,097.60 | 24,097.60 | 22,697.70 | 22,697.70 | 00:00:00 | | 2006-04-05 | 387,439 | 22,997.70 | 23,397.70 | 22,297.80 | 23,297.70 | 00:00:00 | | 2006-04-06 | 447,345 | 23,287.70 | 24,567.50 | 23,287.70 | 24,297.60 | 00:00:00 | | 2006-04-07 | 297,130 | 24,347.60 | 24,347.60 | 23,197.70 | 23,297.70 | 00:00:00 | | 2006-04-10 | 200,120 | 23,497.70 | 23,697.60 | 22,807.70 | 22,897.70 | 00:00:00 | | 2006-04-11 | 126,013 | 23,097.70 | 23,297.70 | 22,517.70 | 22,547.70 | 00:00:00 | | 2006-04-12 | 256,926 | 22,817.70 | 23,847.60 | 22,597.70 | 23,197.70 | 00:00:00 | | 2006-04-13 | 130,413 | 23,097.70 | 23,237.70 | 22,407.80 | 22,557.70 | 00:00:00 | | 2006-04-17 | 220,022 | 22,697.70 | 23,247.70 | 21,757.80 | 21,847.80 | 00:00:00 | | 2006-04-18 | 238,824 | 22,227.80 | 22,227.80 | 21,637.80 | 21,897.80 | 00:00:00 | | 2006-04-19 | 423,842 | 22,297.80 | 23,197.70 | 22,097.80 | 23,197.70 | 00:00:00 | | 2006-04-20 | 260,926 | 23,297.70 | 23,677.60 | 22,907.70 | 23,617.60 | 00:00:00 | | 2006-04-24 | 195,920 | 23,287.70 | 23,297.70 | 22,797.70 | 23,197.70 | 00:00:00 | | 2006-04-25 | 66,207 | 23,197.70 | 23,327.70 | 23,107.70 | 23,187.70 | 00:00:00 | | 2006-04-26 | 500,350 | 23,197.70 | 23,347.70 | 22,997.70 | 23,297.70 | 00:00:00 | | 2006-04-27 | 101,110 | 23,337.70 | 23,477.70 | 22,987.70 | 23,147.70 | 00:00:00 | | 2006-04-28 | 1,068,307 | 23,147.70 | 23,397.70 | 22,997.70 | 22,997.70 | 00:00:00 | | 2006-05-02 | 316,632 | 22,997.70 | 23,297.70 | 22,897.70 | 23,097.70 | 00:00:00 | | 2006-05-03 | 440,944 | 22,967.70 | 23,097.70 | 22,117.80 | 22,217.80 | 00:00:00 | | 2006-05-04 | 109,711 | 22,487.80 | 22,797.70 | 21,897.80 | 21,897.80 | 00:00:00 | | 2006-05-05 | 422,242 | 21,907.80 | 22,197.80 | 21,747.80 | 21,797.80 | 00:00:00 | | 2006-05-08 | 114,811 | 21,997.80 | 22,247.80 | 21,447.90 | 21,597.80 | 00:00:00 | | 2006-05-09 | 4,147 | 21.71 | 22.06 | 21.18 | 21.41 | 00:00:00 | | 2006-05-10 | 3,626 | 21.64 | 22.15 | 21.50 | 21.66 | 00:00:00 | | 2006-05-11 | 6,563 | 21.80 | 21.98 | 21.21 | 21.61 | 00:00:00 | | 2006-05-12 | 2,616 | 21.38 | 21.59 | 21.23 | 21.55 | 00:00:00 | | 2006-05-15 | 3,727 | 21.30 | 21.38 | 20.82 | 21.38 | 00:00:00 | | 2006-05-16 | 6,221 | 21.31 | 22.25 | 21.21 | 20.82 | 00:00:00 | | 2006-05-17 | 12,212 | 21.81 | 22.20 | 21.44 | 22.25 | 00:00:00 | | 2006-05-18 | 327,533 | 21,797.80 | 22,697.70 | 21,797.80 | 22,627.70 | 00:00:00 | | 2006-05-19 | 425,543 | 22,627.70 | 23,197.70 | 22,207.80 | 22,497.80 | 00:00:00 | | 2006-05-22 | 223,622 | 21,797.80 | 22,187.80 | 20,797.90 | 21,897.80 | 00:00:00 | | 2006-05-23 | 7,786 | 21.81 | 22.70 | 20.92 | 21.71 | 00:00:00 | | 2006-05-24 | 7,336 | 21.62 | 21.62 | 19.36 | 21.41 | 00:00:00 | | 2006-05-25 | 6,609 | 20.12 | 22.29 | 20.12 | 19.92 | 00:00:00 | | 2006-05-26 | 5,857 | 22.10 | 22.11 | 21.54 | 21.93 | 00:00:00 | | 2006-05-29 | 153,315 | 21,967.80 | 22,337.80 | 21,027.90 | 21,897.80 | 00:00:00 | | 2006-05-30 | 6,415 | 21.11 | 21.59 | 20.32 | 21.71 | 00:00:00 | | 2006-05-31 | 6,611 | 20.97 | 21.30 | 19.92 | 20.57 | 00:00:00 | | 2006-06-01 | 4,189 | 20.81 | 21.46 | 20.25 | 20.22 | 00:00:00 | | 2006-06-02 | 3,477 | 21.20 | 21.79 | 20.87 | 21.46 | 00:00:00 | | 2006-06-05 | 2,253 | 21.20 | 21.31 | 20.32 | 21.32 | 00:00:00 | | 2006-06-06 | 3,656 | 20.32 | 21.81 | 19.94 | 20.32 | 00:00:00 | | 2006-06-07 | 3,767 | 20.82 | 21.46 | 20.19 | 20.82 | 00:00:00 | | 2006-06-08 | 5,136 | 20.83 | 21.51 | 20.63 | 20.82 | 00:00:00 | | 2006-06-09 | 4,862 | 21.31 | 21.36 | 19.69 | 21.10 | 00:00:00 | | 2006-06-12 | 3,412 | 20.57 | 20.57 | 18.24 | 20.11 | 00:00:00 | | 2006-06-13 | 3,434 | 18.35 | 19.30 | 17.84 | 18.24 | 00:00:00 | | 2006-06-14 | 5,971 | 18.04 | 18.60 | 16.85 | 17.94 | 00:00:00 | | 2006-06-16 | 1,676 | 18.24 | 18.54 | 17.87 | 17.84 | 00:00:00 | | 2006-06-19 | 3,644 | 18.54 | 19.00 | 18.39 | 18.34 | 00:00:00 | | 2006-06-20 | 1,769 | 18.83 | 19.18 | 18.15 | 18.83 | 00:00:00 | | 2006-06-21 | 2,151 | 18.74 | 19.03 | 18.65 | 18.93 | 00:00:00 | | 2006-06-22 | 2,784 | 19.08 | 19.92 | 19.08 | 18.91 | 00:00:00 | | 2006-06-23 | 1,439 | 19.61 | 20.42 | 18.83 | 19.60 | 00:00:00 | | 2006-06-26 | 72,407 | 20,547.90 | 20,887.90 | 19,498.10 | 19,498.10 | 00:00:00 | | 2006-06-27 | 619 | 19.63 | 20.02 | 19.34 | 19.33 | 00:00:00 | | 2006-06-28 | 15,243 | 20.22 | 21.91 | 20.22 | 19.94 | 00:00:00 | | 2006-06-29 | 4,672 | 21.34 | 22.17 | 20.82 | 20.97 | 00:00:00 | | 2006-06-30 | 4,612 | 22.02 | 22.38 | 21.56 | 22.01 | 00:00:00 | | 2006-07-03 | 3,311 | 22.01 | 22.20 | 21.56 | 22.06 | 00:00:00 | | 2006-07-04 | 1,094 | 21.82 | 22.09 | 21.43 | 21.81 | 00:00:00 | | 2006-07-05 | 2,553 | 21.16 | 21.43 | 20.98 | 21.43 | 00:00:00 | | 2006-07-06 | 4,607 | 21.04 | 21.38 | 20.74 | 21.04 | 00:00:00 | | 2006-07-07 | 4,404 | 21.00 | 21.30 | 19.85 | 20.97 | 00:00:00 | | 2006-07-10 | 1,014 | 20.59 | 20.80 | 20.29 | 20.12 | 00:00:00 | | 2006-07-11 | 2,095 | 20.67 | 21.21 | 19.74 | 20.49 | 00:00:00 | | 2006-07-12 | 1,747 | 20.34 | 20.80 | 20.21 | 21.21 | 00:00:00 | | 2006-07-13 | 1,404 | 19.92 | 19.92 | 19.37 | 20.21 | 00:00:00 | | 2006-07-14 | 3,578 | 19.71 | 19.71 | 18.92 | 19.53 | 00:00:00 | | 2006-07-17 | 87,009 | 19,138.10 | 19,148.10 | 18,598.10 | 18,998.10 | 00:00:00 | | 2006-07-18 | 1,585 | 18.97 | 18.98 | 18.44 | 18.78 | 00:00:00 | | 2006-07-19 | 3,904 | 19.83 | 20.81 | 19.78 | 20.22 | 00:00:00 | | 2006-07-20 | 84,708 | 20,987.90 | 21,187.90 | 20,597.90 | 20,917.90 | 00:00:00 | | 2006-07-21 | 1,566 | 20.90 | 21.04 | 19.83 | 20.74 | 00:00:00 | | 2006-07-24 | 3,917 | 20.29 | 20.32 | 19.73 | 20.12 | 00:00:00 | | 2006-07-25 | 146,415 | 20,098.00 | 20,248.00 | 19,698.00 | 19,808.00 | 00:00:00 | | 2006-07-26 | 148,815 | 19,798.00 | 20,098.00 | 19,798.00 | 19,898.00 | 00:00:00 | | 2006-07-27 | 91,009 | 20,088.00 | 20,088.00 | 19,218.10 | 19,388.10 | 00:00:00 | | 2006-07-28 | 5,302 | 19.29 | 19.83 | 19.26 | 19.22 | 00:00:00 | | 2006-07-31 | 1,616 | 19.71 | 19.71 | 19.25 | 19.33 | 00:00:00 | | 2006-08-01 | 1,945 | 19.25 | 19.43 | 19.03 | 19.36 | 00:00:00 | | 2006-08-02 | 2,974 | 19.57 | 19.83 | 19.44 | 19.43 | 00:00:00 | | 2006-08-03 | 1,427 | 19.44 | 20.10 | 19.03 | 19.60 | 00:00:00 | | 2006-08-04 | 3,100 | 20.09 | 20.22 | 19.54 | 20.02 | 00:00:00 | | 2006-08-07 | 975 | 19.74 | 20.03 | 19.73 | 19.82 | 00:00:00 | | 2006-08-08 | 2,205 | 20.01 | 20.62 | 19.89 | 20.02 | 00:00:00 | | 2006-08-09 | 3,405 | 20.58 | 21.40 | 20.58 | 20.47 | 00:00:00 | | 2006-08-10 | 2,453 | 21.01 | 22.28 | 20.32 | 21.11 | 00:00:00 | | 2006-08-11 | 94,309 | 22,097.80 | 22,197.80 | 21,507.80 | 22,187.80 | 00:00:00 | | 2006-08-14 | 3,569 | 22.00 | 22.01 | 21.32 | 22.00 | 00:00:00 | | 2006-08-15 | 4,338 | 21.82 | 22.79 | 21.82 | 21.81 | 00:00:00 | | 2006-08-16 | 7,198 | 22.55 | 22.78 | 21.62 | 22.49 | 00:00:00 | | 2006-08-17 | 1,890 | 22.78 | 23.14 | 21.53 | 22.75 | 00:00:00 | | 2006-08-18 | 2,298 | 22.01 | 22.01 | 21.36 | 22.11 | 00:00:00 | | 2006-08-21 | 1,768 | 21.36 | 21.87 | 20.72 | 21.89 | 00:00:00 | | 2006-08-22 | 1,870 | 21.09 | 21.40 | 20.54 | 21.46 | 00:00:00 | | 2006-08-23 | 4,574 | 20.59 | 20.62 | 19.45 | 20.82 | 00:00:00 | | 2006-08-24 | 1,466 | 19.82 | 20.14 | 19.35 | 19.78 | 00:00:00 | | 2006-08-25 | 1,054 | 19.83 | 20.92 | 19.74 | 20.12 | 00:00:00 | | 2006-08-28 | 2,800 | 20.92 | 21.70 | 19.87 | 20.92 | 00:00:00 | | 2006-08-29 | 1,515 | 21.31 | 21.36 | 20.69 | 21.10 | 00:00:00 | | 2006-08-30 | 2,073 | 21.34 | 21.51 | 20.71 | 21.31 | 00:00:00 | | 2006-08-31 | 4,696 | 20.99 | 21.31 | 19.98 | 20.82 | 00:00:00 | | 2006-09-01 | 3,564 | 21.18 | 22.24 | 21.03 | 21.02 | 00:00:00 | | 2006-09-04 | 1,810 | 22.20 | 22.55 | 21.38 | 22.24 | 00:00:00 | | 2006-09-05 | 2,532 | 21.91 | 21.95 | 21.29 | 21.81 | 00:00:00 | | 2006-09-06 | 2,001 | 21.40 | 22.20 | 21.36 | 21.49 | 00:00:00 | | 2006-09-08 | 1,860 | 21.81 | 22.15 | 21.71 | 21.91 | 00:00:00 | | 2006-09-11 | 91 | 21.76 | 22.15 | 21.34 | 22.00 | 00:00:00 | | 2006-09-12 | 125 | 21.42 | 22.41 | 21.42 | 22.40 | 00:00:00 | | 2006-09-13 | 90,609 | 22,627.70 | 22,627.70 | 21,557.80 | 21,947.80 | 00:00:00 | | 2006-09-14 | 47 | 21.68 | 22.00 | 21.39 | 21.39 | 00:00:00 | | 2006-09-15 | 54 | 21.81 | 22.12 | 21.10 | 21.41 | 00:00:00 | | 2006-09-18 | 86 | 21.79 | 22.20 | 21.45 | 22.18 | 00:00:00 | | 2006-09-19 | 76 | 21.88 | 21.88 | 21.12 | 21.56 | 00:00:00 | | 2006-09-20 | 226,323 | 21,887.80 | 22,097.80 | 21,137.90 | 21,797.80 | 00:00:00 | | 2006-09-21 | 228 | 21.70 | 21.91 | 20.96 | 21.61 | 00:00:00 | | 2006-09-22 | 207 | 21.02 | 21.58 | 20.67 | 20.84 | 00:00:00 | | 2006-09-25 | 62,106 | 21,087.90 | 21,427.90 | 20,777.90 | 21,297.90 | 00:00:00 | | 2006-09-26 | 63 | 20.94 | 21.24 | 20.60 | 21.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
