Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.40 (+1.02%) TRAN PAULIST-PN - [Ticker: TRPL4.SA]Chart TRAN PAULIST-PN    News TRAN PAULIST-PN    Download Historical Prices for Metastock TRAN PAULIST-PN   and Others  Technical Analysis TRAN PAULIST-PN    
Last Trade76.00Last Trade Time2018-12-05 - 00:00:00
Variation+1.40 (+1.02%)Open76.00
High76.40Low75.50
Volume1,950,200Average Volume (3m)0
YieldBid / Ask65.65 x 0 - 65.68 x 0
Former Close74.6052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-09-17108,60040.5241.2239.3039.9500:00:00
2007-09-18260,90040.6942.5039.9541.0000:00:00
2007-09-19157,00040.7141.9840.0240.9000:00:00
2007-09-20283,30040.6641.2938.7039.8400:00:00
2007-09-21129,70039.1740.0039.1039.9000:00:00
2007-09-2474,40040.4940.4939.4040.0000:00:00
2007-09-2579,20039.7140.2039.6139.8900:00:00
2007-09-26118,70040.2541.5040.0040.9200:00:00
2007-09-27530,00040.0241.3439.5540.3000:00:00
2007-09-28325,60040.6541.2039.6241.0000:00:00
2007-10-01446,80041.0041.2039.7440.4500:00:00
2007-10-02139,30040.0040.4939.3039.8000:00:00
2007-10-03336,70039.3040.2839.0339.9900:00:00
2007-10-04142,90040.1040.3939.1440.0500:00:00
2007-10-05226,80040.4740.4739.2039.8000:00:00
2007-10-08148,90039.7040.4039.2040.1500:00:00
2007-10-09361,00040.1440.5839.5140.0000:00:00
2007-10-10393,90040.0042.4439.7142.0100:00:00
2007-10-11236,00042.5043.8940.7242.3700:00:00
2007-10-12042.3742.3742.3742.3700:00:00
2007-10-15288,40042.7943.3839.2040.1000:00:00
2007-10-16208,50040.0540.8038.5639.3000:00:00
2007-10-17957,40039.5041.9039.5040.5000:00:00
2007-10-18231,60040.0040.9739.1240.6000:00:00
2007-10-19443,20040.7742.4938.5039.4000:00:00
2007-10-22265,70039.4041.4039.0040.1000:00:00
2007-10-23117,20040.7641.8940.4341.6500:00:00
2007-10-24156,10041.6742.8740.9041.7500:00:00
2007-10-25113,20041.6143.1041.1242.7000:00:00
2007-10-26232,20042.4943.9041.7943.9000:00:00
2007-10-29183,00043.8344.7742.2542.6900:00:00
2007-10-30262,10042.7043.4641.3041.9800:00:00
2007-10-31291,40041.5642.7440.7542.0600:00:00
2007-11-01611,90041.4043.2841.4042.7400:00:00
2007-11-02042.7442.7442.7442.7400:00:00
2007-11-05448,50042.4442.9941.7842.0000:00:00
2007-11-06120,20041.6642.0040.9541.4000:00:00
2007-11-07153,50041.1141.1639.0140.5000:00:00
2007-11-08162,80041.4741.4739.5140.2000:00:00
2007-11-09248,70040.2040.4938.3140.2000:00:00
2007-11-12375,40040.0141.7838.5740.4100:00:00
2007-11-13216,00040.9841.5039.5341.0000:00:00
2007-11-14279,40040.5342.2040.5241.7300:00:00
2007-11-15041.7341.7341.7341.7300:00:00
2007-11-16242,30042.3042.6941.4141.8500:00:00
2007-11-1965,40039.5041.4140.1540.8700:00:00
2007-11-20040.8740.8740.8740.8700:00:00
2007-11-21143,40039.7240.8239.1340.4500:00:00
2007-11-22188,30039.7540.9038.6239.6500:00:00
2007-11-23101,10039.6640.8639.1740.6000:00:00
2007-11-26307,40040.4040.4237.0138.0000:00:00
2007-11-27226,30037.8438.1936.7137.3000:00:00
2007-11-28175,20038.0139.3937.7138.3000:00:00
2007-11-29189,50038.0239.7837.8039.4800:00:00
2007-11-30186,90039.6140.0038.6039.5000:00:00
2007-12-03423,60040.0941.1439.7740.9900:00:00
2007-12-04274,40039.8041.0039.5040.2500:00:00
2007-12-05467,90041.1841.8840.0340.8700:00:00
2007-12-06478,80040.8741.4240.5340.8000:00:00
2007-12-07126,50040.8041.9240.5640.9000:00:00
2007-12-10313,10040.5741.7740.3140.9000:00:00
2007-12-11215,20041.4741.7039.1039.8200:00:00
2007-12-12493,70040.3341.2539.3239.9400:00:00
2007-12-13202,40039.7540.5038.0339.7400:00:00
2007-12-14202,90039.1040.4638.8038.8000:00:00
2007-12-17333,10038.7138.7136.1136.8000:00:00
2007-12-18288,30037.4937.7935.5037.5000:00:00
2007-12-19346,00037.0138.3836.7737.8700:00:00
2007-12-20439,20038.3939.2037.3438.0000:00:00
2007-12-21117,70038.7939.7038.0138.9900:00:00
2007-12-24038.9938.9938.9938.9900:00:00
2007-12-25038.9938.9938.9938.9900:00:00
2007-12-26371,50038.9940.3038.7040.2000:00:00
2007-12-27177,90040.2040.3039.9440.1500:00:00
2007-12-28399,80040.1540.3038.7038.7000:00:00
2007-12-31038.7038.7038.7038.7000:00:00
2008-01-01038.7038.7038.7038.7000:00:00
2008-01-02487,70039.0939.0937.0538.0000:00:00
2008-01-03391,30037.9938.3837.3038.0100:00:00
2008-01-04731,40037.5638.4237.0537.7000:00:00
2008-01-07252,10037.4139.0037.1237.8800:00:00
2008-01-08153,30038.8738.8737.2037.5000:00:00
2008-01-09307,00037.2338.6736.7138.5500:00:00
2008-01-10240,00037.9340.3537.9340.0700:00:00
2008-01-11108,60038.9039.9638.6038.7000:00:00
2008-01-14153,70038.6040.4538.6040.2000:00:00
2008-01-15691,60039.8040.3238.0239.7600:00:00
2008-01-16486,40039.7942.0439.2940.5000:00:00
2008-01-17551,20039.8641.7039.8040.0000:00:00
2008-01-18458,90041.0142.3440.5041.0000:00:00
2008-01-21237,20041.0041.3938.0039.1000:00:00
2008-01-22291,50037.9740.2836.6540.1000:00:00
2008-01-23260,20039.1139.6537.7638.6000:00:00
2008-01-24521,60039.4940.0138.5039.5000:00:00
2008-01-25039.5039.5039.5039.5000:00:00
2008-01-28450,30039.5041.8538.7041.5000:00:00
2008-01-29298,50041.5042.3439.0140.5100:00:00
2008-01-30658,10040.8642.5040.5942.0000:00:00
2008-01-31356,80041.9043.4041.0142.9600:00:00
2008-02-01657,30043.1546.0042.7345.0000:00:00
2008-02-04045.0045.0045.0045.0000:00:00
2008-02-05045.0045.0045.0045.0000:00:00
2008-02-06335,60044.3044.8842.6043.0000:00:00
2008-02-07455,70043.9145.2941.0741.5000:00:00
2008-02-08453,70042.0042.0039.1539.9800:00:00
2008-02-11403,70040.7342.5740.0041.4900:00:00
2008-02-12426,00041.5042.9041.5042.2500:00:00
2008-02-13756,50042.2543.1940.2342.0000:00:00
2008-02-14142,90042.5043.0041.2541.2500:00:00
2008-02-1557,30041.0041.8940.5141.0000:00:00
2008-02-18141,10041.9742.6940.7642.2700:00:00
2008-02-19282,90042.8943.4541.8042.4900:00:00
2008-02-20133,20042.9842.9841.6842.5000:00:00
2008-02-21372,80042.6043.2039.9541.1500:00:00
2008-02-22202,30041.3341.7940.5141.2000:00:00
2008-02-25124,60041.5841.5840.4040.6500:00:00
2008-02-26693,90040.5141.4840.2340.9900:00:00
2008-02-27625,20040.8141.5040.3141.0000:00:00
2008-02-28203,90041.0441.7441.0141.4500:00:00
2008-02-2997,90041.4541.6940.3840.9000:00:00
2008-03-03268,60041.4941.6940.3041.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources