|
 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 | | 2007-03-27 | 130 | 29.11 | 29.29 | 28.58 | 29.04 | 00:00:00 | | 2007-03-28 | 148 | 28.27 | 29.12 | 28.09 | 28.25 | 00:00:00 | | 2007-03-29 | 174 | 28.35 | 28.90 | 28.32 | 28.75 | 00:00:00 | | 2007-03-30 | 131 | 28.75 | 29.23 | 27.95 | 28.25 | 00:00:00 | | 2007-04-02 | 462 | 28.17 | 28.17 | 27.44 | 27.76 | 00:00:00 | | 2007-04-03 | 676 | 28.02 | 28.04 | 27.46 | 27.51 | 00:00:00 | | 2007-04-04 | 336 | 27.44 | 27.85 | 27.26 | 27.41 | 00:00:00 | | 2007-04-05 | 231 | 27.41 | 27.52 | 27.16 | 27.45 | 00:00:00 | | 2007-04-09 | 384 | 27.45 | 28.28 | 27.28 | 27.55 | 00:00:00 | | 2007-04-10 | 379 | 27.54 | 28.01 | 27.36 | 27.41 | 00:00:00 | | 2007-04-11 | 317 | 27.54 | 27.76 | 26.76 | 27.43 | 00:00:00 | | 2007-04-12 | 281 | 27.11 | 27.51 | 26.81 | 27.21 | 00:00:00 | | 2007-04-13 | 275 | 27.21 | 27.33 | 26.97 | 27.16 | 00:00:00 | | 2007-04-16 | 390 | 27.36 | 27.60 | 26.78 | 27.24 | 00:00:00 | | 2007-04-17 | 233,323 | 27,697.20 | 27,697.20 | 27,217.30 | 27,497.20 | 00:00:00 | | 2007-04-18 | 511 | 27.25 | 27.48 | 26.99 | 27.31 | 00:00:00 | | 2007-04-19 | 207 | 27.27 | 27.35 | 26.99 | 27.16 | 00:00:00 | | 2007-04-20 | 231,023 | 27,667.20 | 27,697.20 | 27,447.30 | 27,447.30 | 00:00:00 | | 2007-04-23 | 307 | 27.44 | 27.55 | 27.01 | 27.31 | 00:00:00 | | 2007-04-24 | 468 | 27.45 | 28.65 | 27.18 | 28.49 | 00:00:00 | | 2007-04-25 | 451 | 28.66 | 29.54 | 28.65 | 29.24 | 00:00:00 | | 2007-04-26 | 442 | 29.20 | 29.98 | 29.20 | 29.55 | 00:00:00 | | 2007-04-27 | 228 | 29.20 | 30.38 | 28.55 | 30.38 | 00:00:00 | | 2007-04-30 | 335 | 30.34 | 30.71 | 30.13 | 30.53 | 00:00:00 | | 2007-05-02 | 454,545 | 30,966.90 | 30,996.90 | 30,137.00 | 30,497.00 | 00:00:00 | | 2007-05-03 | 459 | 30.70 | 30.73 | 29.88 | 30.23 | 00:00:00 | | 2007-05-04 | 598 | 30.68 | 30.85 | 30.13 | 30.25 | 00:00:00 | | 2007-05-07 | 230,523 | 31,776.80 | 31,776.80 | 30,596.90 | 31,396.90 | 00:00:00 | | 2007-05-08 | 200,120 | 30,756.90 | 31,446.90 | 30,756.90 | 31,296.90 | 00:00:00 | | 2007-05-09 | 202 | 30.49 | 31.18 | 30.49 | 31.03 | 00:00:00 | | 2007-05-10 | 474 | 31.81 | 32.49 | 31.32 | 31.62 | 00:00:00 | | 2007-05-11 | 439 | 31.28 | 32.23 | 31.27 | 32.06 | 00:00:00 | | 2007-05-14 | 180 | 32.22 | 32.41 | 31.72 | 31.92 | 00:00:00 | | 2007-05-15 | 314 | 31.78 | 32.17 | 31.31 | 32.00 | 00:00:00 | | 2007-05-16 | 325 | 32.01 | 32.17 | 31.42 | 31.92 | 00:00:00 | | 2007-05-17 | 373 | 31.98 | 32.22 | 31.73 | 31.93 | 00:00:00 | | 2007-05-18 | 388 | 32.22 | 32.32 | 31.57 | 32.22 | 00:00:00 | | 2007-05-21 | 369 | 32.60 | 33.06 | 31.94 | 32.71 | 00:00:00 | | 2007-05-22 | 191 | 32.71 | 32.91 | 31.84 | 32.13 | 00:00:00 | | 2007-05-23 | 311 | 32.73 | 32.89 | 31.77 | 32.71 | 00:00:00 | | 2007-05-24 | 258 | 31.88 | 32.57 | 31.78 | 31.87 | 00:00:00 | | 2007-05-25 | 141 | 32.21 | 33.21 | 32.07 | 33.01 | 00:00:00 | | 2007-05-28 | 41 | 33.03 | 33.70 | 32.82 | 33.65 | 00:00:00 | | 2007-05-29 | 218 | 33.70 | 34.39 | 33.22 | 34.10 | 00:00:00 | | 2007-05-30 | 308 | 33.26 | 34.98 | 33.26 | 34.98 | 00:00:00 | | 2007-05-31 | 253 | 34.84 | 34.97 | 33.22 | 34.05 | 00:00:00 | | 2007-06-01 | 494 | 34.04 | 34.78 | 34.04 | 34.35 | 00:00:00 | | 2007-06-04 | 217 | 33.92 | 34.79 | 33.91 | 34.77 | 00:00:00 | | 2007-06-05 | 204 | 34.69 | 35.09 | 33.96 | 34.40 | 00:00:00 | | 2007-06-06 | 154,215 | 34,426.60 | 35,076.50 | 34,426.60 | 34,996.50 | 00:00:00 | | 2007-06-08 | 114 | 33.70 | 34.84 | 33.08 | 34.84 | 00:00:00 | | 2007-06-11 | 135,114 | 34,746.50 | 35,796.40 | 34,746.50 | 35,586.40 | 00:00:00 | | 2007-06-12 | 137 | 34.45 | 35.49 | 34.45 | 35.19 | 00:00:00 | | 2007-06-13 | 396 | 34.25 | 35.49 | 34.25 | 34.75 | 00:00:00 | | 2007-06-14 | 40 | 35.43 | 35.91 | 34.79 | 35.61 | 00:00:00 | | 2007-06-15 | 89,509 | 36,486.40 | 36,986.30 | 36,296.40 | 36,846.30 | 00:00:00 | | 2007-06-18 | 279 | 36.53 | 37.27 | 36.38 | 36.58 | 00:00:00 | | 2007-06-19 | 66 | 36.18 | 36.78 | 36.04 | 36.58 | 00:00:00 | | 2007-06-20 | 132 | 36.58 | 36.58 | 35.29 | 35.44 | 00:00:00 | | 2007-06-21 | 211 | 36.38 | 36.98 | 35.94 | 36.97 | 00:00:00 | | 2007-06-22 | 343 | 36.97 | 37.01 | 35.30 | 35.69 | 00:00:00 | | 2007-06-25 | 176 | 35.83 | 36.08 | 34.71 | 35.67 | 00:00:00 | | 2007-06-26 | 218 | 35.67 | 36.87 | 35.67 | 36.43 | 00:00:00 | | 2007-06-27 | 276 | 35.73 | 36.68 | 35.25 | 36.68 | 00:00:00 | | 2007-06-28 | 189,419 | 37,176.30 | 37,396.30 | 36,696.30 | 36,996.30 | 00:00:00 | | 2007-06-29 | 165 | 36.63 | 36.68 | 35.39 | 36.16 | 00:00:00 | | 2007-07-02 | 258 | 36.32 | 37.17 | 36.28 | 37.17 | 00:00:00 | | 2007-07-03 | 140 | 37.17 | 38.06 | 36.77 | 37.57 | 00:00:00 | | 2007-07-04 | 239 | 37.62 | 38.79 | 37.36 | 38.36 | 00:00:00 | | 2007-07-05 | 234 | 37.68 | 39.37 | 37.17 | 39.34 | 00:00:00 | | 2007-07-06 | 132 | 39.30 | 39.63 | 38.16 | 39.60 | 00:00:00 | | 2007-07-10 | 218 | 38.68 | 39.53 | 37.92 | 39.43 | 00:00:00 | | 2007-07-11 | 131 | 37.66 | 38.55 | 37.12 | 38.06 | 00:00:00 | | 2007-07-12 | 140 | 37.99 | 38.55 | 37.75 | 38.55 | 00:00:00 | | 2007-07-13 | 128 | 37.90 | 38.95 | 37.79 | 38.63 | 00:00:00 | | 2007-07-16 | 61 | 37.90 | 38.90 | 37.49 | 38.31 | 00:00:00 | | 2007-07-17 | 172 | 38.31 | 39.32 | 37.97 | 38.66 | 00:00:00 | | 2007-07-18 | 122 | 38.66 | 38.75 | 37.87 | 38.36 | 00:00:00 | | 2007-07-19 | 144 | 38.75 | 39.61 | 38.19 | 38.25 | 00:00:00 | | 2007-07-20 | 67 | 38.01 | 38.66 | 38.01 | 38.36 | 00:00:00 | | 2007-07-23 | 173 | 38.65 | 38.65 | 36.68 | 37.38 | 00:00:00 | | 2007-07-24 | 275 | 37.27 | 37.67 | 35.00 | 35.49 | 00:00:00 | | 2007-07-25 | 406 | 35.83 | 37.52 | 35.32 | 37.37 | 00:00:00 | | 2007-07-26 | 327 | 36.68 | 36.96 | 35.30 | 36.68 | 00:00:00 | | 2007-07-27 | 304 | 35.70 | 38.46 | 35.69 | 36.68 | 00:00:00 | | 2007-07-30 | 240 | 36.96 | 38.55 | 36.24 | 38.11 | 00:00:00 | | 2007-07-31 | 254 | 38.46 | 39.05 | 36.90 | 37.67 | 00:00:00 | | 2007-08-01 | 190 | 37.17 | 38.16 | 36.58 | 38.16 | 00:00:00 | | 2007-08-02 | 111 | 38.25 | 38.49 | 37.40 | 38.16 | 00:00:00 | | 2007-08-03 | 374 | 37.69 | 38.90 | 36.88 | 37.87 | 00:00:00 | | 2007-08-06 | 369 | 37.27 | 38.54 | 36.01 | 38.46 | 00:00:00 | | 2007-08-07 | 163 | 38.98 | 39.52 | 37.17 | 39.52 | 00:00:00 | | 2007-08-08 | 176 | 38.73 | 41.11 | 38.72 | 39.65 | 00:00:00 | | 2007-08-09 | 177 | 39.06 | 40.64 | 38.17 | 38.99 | 00:00:00 | | 2007-08-10 | 391 | 38.21 | 39.65 | 37.67 | 38.76 | 00:00:00 | | 2007-08-13 | 169 | 39.06 | 39.31 | 37.17 | 37.17 | 00:00:00 | | 2007-08-14 | 208,100 | 37.98 | 38.80 | 35.60 | 36.75 | 00:00:00 | | 2007-08-15 | 802,000 | 35.71 | 37.38 | 33.50 | 36.10 | 00:00:00 | | 2007-08-16 | 535,300 | 33.61 | 36.40 | 33.61 | 33.70 | 00:00:00 | | 2007-08-17 | 304,800 | 34.65 | 37.40 | 33.53 | 36.60 | 00:00:00 | | 2007-08-20 | 140,600 | 36.57 | 38.40 | 35.05 | 36.00 | 00:00:00 | | 2007-08-21 | 254,600 | 36.27 | 37.99 | 35.91 | 37.50 | 00:00:00 | | 2007-08-22 | 177,100 | 38.38 | 38.96 | 37.35 | 38.96 | 00:00:00 | | 2007-08-23 | 296,900 | 38.95 | 39.28 | 36.10 | 38.00 | 00:00:00 | | 2007-08-24 | 237,800 | 37.82 | 39.99 | 37.40 | 38.40 | 00:00:00 | | 2007-08-27 | 72,100 | 37.71 | 38.50 | 37.06 | 37.80 | 00:00:00 | | 2007-08-28 | 78,200 | 37.97 | 37.97 | 36.11 | 36.40 | 00:00:00 | | 2007-08-29 | 124,900 | 36.53 | 38.38 | 35.61 | 38.00 | 00:00:00 | | 2007-08-30 | 207,400 | 38.00 | 39.50 | 37.61 | 38.29 | 00:00:00 | | 2007-08-31 | 308,300 | 39.00 | 40.50 | 38.11 | 40.50 | 00:00:00 | | 2007-09-03 | 105,000 | 40.60 | 40.67 | 39.00 | 39.70 | 00:00:00 | | 2007-09-04 | 129,700 | 39.50 | 40.59 | 39.30 | 40.10 | 00:00:00 | | 2007-09-05 | 151,000 | 40.00 | 40.24 | 39.02 | 39.65 | 00:00:00 | | 2007-09-06 | 371,900 | 40.30 | 40.90 | 40.00 | 40.90 | 00:00:00 | | 2007-09-07 | 0 | 40.90 | 40.90 | 40.90 | 40.90 | 00:00:00 | | 2007-09-10 | 375,100 | 39.26 | 41.00 | 39.01 | 40.69 | 00:00:00 | | 2007-09-11 | 280,300 | 40.50 | 41.80 | 40.50 | 41.50 | 00:00:00 | | 2007-09-12 | 332,100 | 41.00 | 43.00 | 40.02 | 41.88 | 00:00:00 | | 2007-09-13 | 142,400 | 43.01 | 43.01 | 41.61 | 41.61 | 00:00:00 | | 2007-09-14 | 273,200 | 41.60 | 41.60 | 40.67 | 41.00 | 00:00:00 | | 2007-09-17 | 108,600 | 40.52 | 41.22 | 39.30 | 39.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
