|
 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 | | 2006-09-26 | 63 | 20.94 | 21.24 | 20.60 | 21.11 | 00:00:00 | | 2006-09-27 | 150 | 20.99 | 22.20 | 20.73 | 22.20 | 00:00:00 | | 2006-09-28 | 162 | 21.82 | 22.39 | 21.46 | 22.20 | 00:00:00 | | 2006-09-29 | 63 | 21.96 | 22.80 | 21.77 | 22.80 | 00:00:00 | | 2006-10-02 | 106,811 | 22,607.70 | 23,507.60 | 22,547.70 | 23,477.70 | 00:00:00 | | 2006-10-03 | 90 | 22.85 | 23.15 | 22.12 | 22.30 | 00:00:00 | | 2006-10-04 | 318 | 22.21 | 24.26 | 22.21 | 23.89 | 00:00:00 | | 2006-10-05 | 153 | 23.78 | 23.78 | 22.86 | 23.23 | 00:00:00 | | 2006-10-06 | 87 | 23.10 | 23.10 | 22.45 | 22.79 | 00:00:00 | | 2006-10-09 | 162 | 22.80 | 23.59 | 22.80 | 23.49 | 00:00:00 | | 2006-10-10 | 321 | 23.49 | 24.04 | 23.45 | 23.56 | 00:00:00 | | 2006-10-11 | 84 | 23.60 | 23.93 | 23.06 | 23.43 | 00:00:00 | | 2006-10-13 | 77 | 23.78 | 23.99 | 23.00 | 23.20 | 00:00:00 | | 2006-10-16 | 140 | 22.88 | 23.48 | 22.66 | 23.00 | 00:00:00 | | 2006-10-17 | 53 | 22.83 | 23.17 | 22.70 | 23.02 | 00:00:00 | | 2006-10-18 | 273 | 23.18 | 23.76 | 21.81 | 22.65 | 00:00:00 | | 2006-10-19 | 296 | 23.00 | 23.78 | 22.93 | 23.28 | 00:00:00 | | 2006-10-20 | 201 | 22.99 | 23.27 | 22.30 | 22.47 | 00:00:00 | | 2006-10-23 | 243 | 22.67 | 22.80 | 22.28 | 22.72 | 00:00:00 | | 2006-10-24 | 271 | 22.58 | 22.97 | 22.52 | 22.90 | 00:00:00 | | 2006-10-25 | 131 | 22.80 | 23.29 | 22.41 | 22.90 | 00:00:00 | | 2006-10-26 | 450,545 | 23,267.70 | 25,247.50 | 23,157.70 | 25,247.50 | 00:00:00 | | 2006-10-27 | 489 | 24.93 | 26.39 | 24.69 | 25.28 | 00:00:00 | | 2006-10-30 | 182 | 25.11 | 26.17 | 24.88 | 25.28 | 00:00:00 | | 2006-10-31 | 151 | 25.43 | 25.46 | 24.78 | 25.38 | 00:00:00 | | 2006-11-01 | 226 | 25.46 | 26.12 | 25.10 | 25.77 | 00:00:00 | | 2006-11-03 | 262 | 25.77 | 27.63 | 25.77 | 27.46 | 00:00:00 | | 2006-11-06 | 351,835 | 27,717.20 | 28,527.10 | 26,667.30 | 26,667.30 | 00:00:00 | | 2006-11-07 | 164 | 26.57 | 26.57 | 25.77 | 26.17 | 00:00:00 | | 2006-11-08 | 266 | 26.07 | 26.07 | 25.08 | 25.57 | 00:00:00 | | 2006-11-09 | 284 | 26.06 | 26.37 | 24.79 | 25.47 | 00:00:00 | | 2006-11-10 | 116 | 25.50 | 25.78 | 24.78 | 25.08 | 00:00:00 | | 2006-11-13 | 262,926 | 25,017.50 | 25,187.50 | 24,597.50 | 24,647.50 | 00:00:00 | | 2006-11-14 | 207 | 24.78 | 25.42 | 24.78 | 25.18 | 00:00:00 | | 2006-11-16 | 122 | 25.41 | 25.77 | 24.53 | 24.78 | 00:00:00 | | 2006-11-17 | 185 | 24.78 | 24.98 | 23.90 | 24.28 | 00:00:00 | | 2006-11-21 | 196,920 | 24,487.60 | 25,787.40 | 24,307.60 | 25,247.50 | 00:00:00 | | 2006-11-22 | 291 | 25.45 | 25.87 | 25.18 | 25.67 | 00:00:00 | | 2006-11-23 | 233,623 | 26,197.40 | 26,857.30 | 26,197.40 | 26,307.40 | 00:00:00 | | 2006-11-24 | 417 | 26.09 | 26.09 | 25.33 | 25.67 | 00:00:00 | | 2006-11-27 | 247,325 | 26,147.40 | 26,147.40 | 25,017.50 | 25,977.40 | 00:00:00 | | 2006-11-28 | 197 | 25.31 | 26.75 | 25.31 | 26.37 | 00:00:00 | | 2006-11-29 | 146 | 26.47 | 27.35 | 26.29 | 26.47 | 00:00:00 | | 2006-11-30 | 161 | 26.37 | 26.41 | 25.88 | 26.36 | 00:00:00 | | 2006-12-01 | 347 | 26.35 | 27.56 | 26.14 | 27.26 | 00:00:00 | | 2006-12-04 | 209 | 27.14 | 27.48 | 26.52 | 27.16 | 00:00:00 | | 2006-12-05 | 196 | 27.25 | 27.63 | 26.47 | 27.05 | 00:00:00 | | 2006-12-06 | 350 | 26.95 | 27.63 | 25.38 | 26.57 | 00:00:00 | | 2006-12-07 | 271 | 27.11 | 27.11 | 26.18 | 26.42 | 00:00:00 | | 2006-12-08 | 144 | 26.43 | 27.16 | 26.43 | 27.16 | 00:00:00 | | 2006-12-11 | 190 | 27.15 | 27.75 | 26.92 | 27.66 | 00:00:00 | | 2006-12-12 | 387 | 27.61 | 28.04 | 27.24 | 28.00 | 00:00:00 | | 2006-12-13 | 927 | 28.03 | 29.58 | 27.90 | 28.81 | 00:00:00 | | 2006-12-14 | 824,882 | 29,097.10 | 30,896.90 | 29,097.10 | 30,477.00 | 00:00:00 | | 2006-12-15 | 201 | 30.04 | 30.33 | 29.25 | 29.54 | 00:00:00 | | 2006-12-18 | 739 | 30.15 | 30.15 | 28.94 | 29.49 | 00:00:00 | | 2006-12-19 | 246,725 | 29,587.00 | 29,847.00 | 28,687.10 | 29,847.00 | 00:00:00 | | 2006-12-20 | 249 | 29.33 | 29.59 | 28.44 | 29.59 | 00:00:00 | | 2006-12-21 | 148 | 28.96 | 29.44 | 28.85 | 29.44 | 00:00:00 | | 2006-12-22 | 91 | 29.37 | 29.37 | 28.75 | 29.14 | 00:00:00 | | 2006-12-26 | 164,016 | 29,487.10 | 29,647.00 | 28,987.10 | 29,447.10 | 00:00:00 | | 2006-12-27 | 158 | 29.29 | 30.22 | 29.24 | 29.77 | 00:00:00 | | 2006-12-28 | 130 | 30.13 | 30.13 | 29.34 | 29.84 | 00:00:00 | | 2007-01-02 | 265 | 29.84 | 30.13 | 29.45 | 29.59 | 00:00:00 | | 2007-01-03 | 261 | 29.54 | 29.94 | 28.94 | 29.44 | 00:00:00 | | 2007-01-04 | 178 | 29.17 | 29.64 | 28.17 | 29.24 | 00:00:00 | | 2007-01-05 | 485 | 28.77 | 29.14 | 27.36 | 27.75 | 00:00:00 | | 2007-01-08 | 256 | 27.80 | 28.40 | 26.80 | 28.40 | 00:00:00 | | 2007-01-09 | 264 | 28.40 | 28.40 | 26.91 | 27.95 | 00:00:00 | | 2007-01-10 | 197,820 | 27,717.20 | 29,497.10 | 27,567.20 | 29,437.10 | 00:00:00 | | 2007-01-11 | 170 | 28.80 | 29.71 | 28.25 | 28.84 | 00:00:00 | | 2007-01-12 | 169 | 29.44 | 29.54 | 28.42 | 28.75 | 00:00:00 | | 2007-01-15 | 82,408 | 29,167.10 | 29,947.00 | 28,707.10 | 28,967.10 | 00:00:00 | | 2007-01-16 | 205 | 28.45 | 28.75 | 28.07 | 28.40 | 00:00:00 | | 2007-01-17 | 143,414 | 28,677.10 | 29,787.00 | 28,627.10 | 29,497.10 | 00:00:00 | | 2007-01-18 | 111,811 | 29,217.10 | 29,947.00 | 28,617.10 | 28,997.10 | 00:00:00 | | 2007-01-19 | 264 | 28.75 | 29.88 | 28.75 | 29.88 | 00:00:00 | | 2007-01-22 | 281 | 29.73 | 30.33 | 29.54 | 30.18 | 00:00:00 | | 2007-01-23 | 241,924 | 30,397.00 | 31,466.90 | 30,117.00 | 31,446.90 | 00:00:00 | | 2007-01-24 | 315,732 | 31,436.90 | 31,856.80 | 31,026.90 | 31,846.80 | 00:00:00 | | 2007-01-26 | 155 | 31.23 | 31.62 | 30.77 | 31.52 | 00:00:00 | | 2007-01-29 | 176,618 | 31,466.90 | 31,706.80 | 30,497.00 | 30,996.90 | 00:00:00 | | 2007-01-30 | 178 | 31.19 | 31.43 | 30.23 | 30.73 | 00:00:00 | | 2007-01-31 | 213,721 | 30,137.00 | 30,896.90 | 29,837.00 | 30,696.90 | 00:00:00 | | 2007-02-01 | 236,524 | 31,096.90 | 31,186.90 | 30,317.00 | 30,986.90 | 00:00:00 | | 2007-02-02 | 235 | 30.72 | 30.91 | 29.97 | 30.43 | 00:00:00 | | 2007-02-05 | 291 | 29.82 | 30.60 | 29.34 | 30.53 | 00:00:00 | | 2007-02-06 | 102,310 | 30,856.90 | 31,076.90 | 29,807.00 | 29,987.00 | 00:00:00 | | 2007-02-07 | 334,933 | 30,197.00 | 30,197.00 | 28,297.20 | 29,997.00 | 00:00:00 | | 2007-02-08 | 153,615 | 29,337.10 | 30,497.00 | 29,337.10 | 30,397.00 | 00:00:00 | | 2007-02-09 | 768 | 29.66 | 30.45 | 29.65 | 30.11 | 00:00:00 | | 2007-02-12 | 245,625 | 30,686.90 | 30,686.90 | 29,517.00 | 29,797.00 | 00:00:00 | | 2007-02-13 | 171,417 | 30,067.00 | 30,067.00 | 29,357.10 | 29,767.00 | 00:00:00 | | 2007-02-14 | 173 | 29.81 | 29.81 | 29.10 | 29.51 | 00:00:00 | | 2007-02-15 | 689 | 29.99 | 30.00 | 28.32 | 29.54 | 00:00:00 | | 2007-02-16 | 200 | 29.45 | 30.22 | 28.90 | 30.18 | 00:00:00 | | 2007-02-21 | 256 | 29.84 | 30.17 | 29.60 | 29.86 | 00:00:00 | | 2007-02-22 | 358 | 29.98 | 30.12 | 29.15 | 29.27 | 00:00:00 | | 2007-02-23 | 97,110 | 29,557.00 | 29,987.00 | 29,247.10 | 29,947.00 | 00:00:00 | | 2007-02-26 | 94,309 | 29,527.00 | 30,147.00 | 29,397.10 | 29,647.00 | 00:00:00 | | 2007-02-27 | 96 | 29.27 | 29.89 | 29.14 | 29.43 | 00:00:00 | | 2007-02-28 | 250,025 | 27,997.20 | 28,487.20 | 27,507.20 | 28,357.20 | 00:00:00 | | 2007-03-01 | 341 | 27.56 | 29.54 | 26.39 | 28.94 | 00:00:00 | | 2007-03-02 | 425 | 28.78 | 29.83 | 27.86 | 28.49 | 00:00:00 | | 2007-03-05 | 138,114 | 28,217.20 | 28,497.20 | 27,397.30 | 27,727.20 | 00:00:00 | | 2007-03-06 | 207 | 28.21 | 28.63 | 27.57 | 28.63 | 00:00:00 | | 2007-03-07 | 146,215 | 28,517.10 | 29,187.10 | 27,697.20 | 28,247.20 | 00:00:00 | | 2007-03-08 | 75,008 | 28,497.20 | 29,397.10 | 28,497.20 | 29,397.10 | 00:00:00 | | 2007-03-09 | 76 | 28.25 | 29.14 | 28.25 | 29.14 | 00:00:00 | | 2007-03-12 | 108,011 | 29,257.10 | 29,997.00 | 29,257.10 | 29,947.00 | 00:00:00 | | 2007-03-13 | 250 | 29.04 | 29.24 | 28.12 | 28.15 | 00:00:00 | | 2007-03-14 | 111 | 28.07 | 29.11 | 27.86 | 28.94 | 00:00:00 | | 2007-03-15 | 289 | 28.75 | 28.84 | 27.78 | 28.30 | 00:00:00 | | 2007-03-16 | 195 | 27.97 | 28.35 | 27.57 | 27.66 | 00:00:00 | | 2007-03-19 | 113 | 27.85 | 28.75 | 27.52 | 28.75 | 00:00:00 | | 2007-03-20 | 161 | 27.28 | 28.20 | 27.11 | 27.86 | 00:00:00 | | 2007-03-21 | 346 | 28.19 | 29.63 | 28.00 | 29.62 | 00:00:00 | | 2007-03-22 | 392 | 29.34 | 29.62 | 28.01 | 28.09 | 00:00:00 | | 2007-03-23 | 87 | 28.08 | 28.58 | 28.05 | 28.30 | 00:00:00 | | 2007-03-26 | 104 | 28.15 | 29.14 | 27.66 | 28.55 | 00:00:00 | | 2007-03-27 | 130 | 29.11 | 29.29 | 28.58 | 29.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
