|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-09-17 | 108,600 | 40.52 | 41.22 | 39.30 | 39.95 | 00:00:00 | 2007-09-18 | 260,900 | 40.69 | 42.50 | 39.95 | 41.00 | 00:00:00 | 2007-09-19 | 157,000 | 40.71 | 41.98 | 40.02 | 40.90 | 00:00:00 | 2007-09-20 | 283,300 | 40.66 | 41.29 | 38.70 | 39.84 | 00:00:00 | 2007-09-21 | 129,700 | 39.17 | 40.00 | 39.10 | 39.90 | 00:00:00 | 2007-09-24 | 74,400 | 40.49 | 40.49 | 39.40 | 40.00 | 00:00:00 | 2007-09-25 | 79,200 | 39.71 | 40.20 | 39.61 | 39.89 | 00:00:00 | 2007-09-26 | 118,700 | 40.25 | 41.50 | 40.00 | 40.92 | 00:00:00 | 2007-09-27 | 530,000 | 40.02 | 41.34 | 39.55 | 40.30 | 00:00:00 | 2007-09-28 | 325,600 | 40.65 | 41.20 | 39.62 | 41.00 | 00:00:00 | 2007-10-01 | 446,800 | 41.00 | 41.20 | 39.74 | 40.45 | 00:00:00 | 2007-10-02 | 139,300 | 40.00 | 40.49 | 39.30 | 39.80 | 00:00:00 | 2007-10-03 | 336,700 | 39.30 | 40.28 | 39.03 | 39.99 | 00:00:00 | 2007-10-04 | 142,900 | 40.10 | 40.39 | 39.14 | 40.05 | 00:00:00 | 2007-10-05 | 226,800 | 40.47 | 40.47 | 39.20 | 39.80 | 00:00:00 | 2007-10-08 | 148,900 | 39.70 | 40.40 | 39.20 | 40.15 | 00:00:00 | 2007-10-09 | 361,000 | 40.14 | 40.58 | 39.51 | 40.00 | 00:00:00 | 2007-10-10 | 393,900 | 40.00 | 42.44 | 39.71 | 42.01 | 00:00:00 | 2007-10-11 | 236,000 | 42.50 | 43.89 | 40.72 | 42.37 | 00:00:00 | 2007-10-12 | 0 | 42.37 | 42.37 | 42.37 | 42.37 | 00:00:00 | 2007-10-15 | 288,400 | 42.79 | 43.38 | 39.20 | 40.10 | 00:00:00 | 2007-10-16 | 208,500 | 40.05 | 40.80 | 38.56 | 39.30 | 00:00:00 | 2007-10-17 | 957,400 | 39.50 | 41.90 | 39.50 | 40.50 | 00:00:00 | 2007-10-18 | 231,600 | 40.00 | 40.97 | 39.12 | 40.60 | 00:00:00 | 2007-10-19 | 443,200 | 40.77 | 42.49 | 38.50 | 39.40 | 00:00:00 | 2007-10-22 | 265,700 | 39.40 | 41.40 | 39.00 | 40.10 | 00:00:00 | 2007-10-23 | 117,200 | 40.76 | 41.89 | 40.43 | 41.65 | 00:00:00 | 2007-10-24 | 156,100 | 41.67 | 42.87 | 40.90 | 41.75 | 00:00:00 | 2007-10-25 | 113,200 | 41.61 | 43.10 | 41.12 | 42.70 | 00:00:00 | 2007-10-26 | 232,200 | 42.49 | 43.90 | 41.79 | 43.90 | 00:00:00 | 2007-10-29 | 183,000 | 43.83 | 44.77 | 42.25 | 42.69 | 00:00:00 | 2007-10-30 | 262,100 | 42.70 | 43.46 | 41.30 | 41.98 | 00:00:00 | 2007-10-31 | 291,400 | 41.56 | 42.74 | 40.75 | 42.06 | 00:00:00 | 2007-11-01 | 611,900 | 41.40 | 43.28 | 41.40 | 42.74 | 00:00:00 | 2007-11-02 | 0 | 42.74 | 42.74 | 42.74 | 42.74 | 00:00:00 | 2007-11-05 | 448,500 | 42.44 | 42.99 | 41.78 | 42.00 | 00:00:00 | 2007-11-06 | 120,200 | 41.66 | 42.00 | 40.95 | 41.40 | 00:00:00 | 2007-11-07 | 153,500 | 41.11 | 41.16 | 39.01 | 40.50 | 00:00:00 | 2007-11-08 | 162,800 | 41.47 | 41.47 | 39.51 | 40.20 | 00:00:00 | 2007-11-09 | 248,700 | 40.20 | 40.49 | 38.31 | 40.20 | 00:00:00 | 2007-11-12 | 375,400 | 40.01 | 41.78 | 38.57 | 40.41 | 00:00:00 | 2007-11-13 | 216,000 | 40.98 | 41.50 | 39.53 | 41.00 | 00:00:00 | 2007-11-14 | 279,400 | 40.53 | 42.20 | 40.52 | 41.73 | 00:00:00 | 2007-11-15 | 0 | 41.73 | 41.73 | 41.73 | 41.73 | 00:00:00 | 2007-11-16 | 242,300 | 42.30 | 42.69 | 41.41 | 41.85 | 00:00:00 | 2007-11-19 | 65,400 | 39.50 | 41.41 | 40.15 | 40.87 | 00:00:00 | 2007-11-20 | 0 | 40.87 | 40.87 | 40.87 | 40.87 | 00:00:00 | 2007-11-21 | 143,400 | 39.72 | 40.82 | 39.13 | 40.45 | 00:00:00 | 2007-11-22 | 188,300 | 39.75 | 40.90 | 38.62 | 39.65 | 00:00:00 | 2007-11-23 | 101,100 | 39.66 | 40.86 | 39.17 | 40.60 | 00:00:00 | 2007-11-26 | 307,400 | 40.40 | 40.42 | 37.01 | 38.00 | 00:00:00 | 2007-11-27 | 226,300 | 37.84 | 38.19 | 36.71 | 37.30 | 00:00:00 | 2007-11-28 | 175,200 | 38.01 | 39.39 | 37.71 | 38.30 | 00:00:00 | 2007-11-29 | 189,500 | 38.02 | 39.78 | 37.80 | 39.48 | 00:00:00 | 2007-11-30 | 186,900 | 39.61 | 40.00 | 38.60 | 39.50 | 00:00:00 | 2007-12-03 | 423,600 | 40.09 | 41.14 | 39.77 | 40.99 | 00:00:00 | 2007-12-04 | 274,400 | 39.80 | 41.00 | 39.50 | 40.25 | 00:00:00 | 2007-12-05 | 467,900 | 41.18 | 41.88 | 40.03 | 40.87 | 00:00:00 | 2007-12-06 | 478,800 | 40.87 | 41.42 | 40.53 | 40.80 | 00:00:00 | 2007-12-07 | 126,500 | 40.80 | 41.92 | 40.56 | 40.90 | 00:00:00 | 2007-12-10 | 313,100 | 40.57 | 41.77 | 40.31 | 40.90 | 00:00:00 | 2007-12-11 | 215,200 | 41.47 | 41.70 | 39.10 | 39.82 | 00:00:00 | 2007-12-12 | 493,700 | 40.33 | 41.25 | 39.32 | 39.94 | 00:00:00 | 2007-12-13 | 202,400 | 39.75 | 40.50 | 38.03 | 39.74 | 00:00:00 | 2007-12-14 | 202,900 | 39.10 | 40.46 | 38.80 | 38.80 | 00:00:00 | 2007-12-17 | 333,100 | 38.71 | 38.71 | 36.11 | 36.80 | 00:00:00 | 2007-12-18 | 288,300 | 37.49 | 37.79 | 35.50 | 37.50 | 00:00:00 | 2007-12-19 | 346,000 | 37.01 | 38.38 | 36.77 | 37.87 | 00:00:00 | 2007-12-20 | 439,200 | 38.39 | 39.20 | 37.34 | 38.00 | 00:00:00 | 2007-12-21 | 117,700 | 38.79 | 39.70 | 38.01 | 38.99 | 00:00:00 | 2007-12-24 | 0 | 38.99 | 38.99 | 38.99 | 38.99 | 00:00:00 | 2007-12-25 | 0 | 38.99 | 38.99 | 38.99 | 38.99 | 00:00:00 | 2007-12-26 | 371,500 | 38.99 | 40.30 | 38.70 | 40.20 | 00:00:00 | 2007-12-27 | 177,900 | 40.20 | 40.30 | 39.94 | 40.15 | 00:00:00 | 2007-12-28 | 399,800 | 40.15 | 40.30 | 38.70 | 38.70 | 00:00:00 | 2007-12-31 | 0 | 38.70 | 38.70 | 38.70 | 38.70 | 00:00:00 | 2008-01-01 | 0 | 38.70 | 38.70 | 38.70 | 38.70 | 00:00:00 | 2008-01-02 | 487,700 | 39.09 | 39.09 | 37.05 | 38.00 | 00:00:00 | 2008-01-03 | 391,300 | 37.99 | 38.38 | 37.30 | 38.01 | 00:00:00 | 2008-01-04 | 731,400 | 37.56 | 38.42 | 37.05 | 37.70 | 00:00:00 | 2008-01-07 | 252,100 | 37.41 | 39.00 | 37.12 | 37.88 | 00:00:00 | 2008-01-08 | 153,300 | 38.87 | 38.87 | 37.20 | 37.50 | 00:00:00 | 2008-01-09 | 307,000 | 37.23 | 38.67 | 36.71 | 38.55 | 00:00:00 | 2008-01-10 | 240,000 | 37.93 | 40.35 | 37.93 | 40.07 | 00:00:00 | 2008-01-11 | 108,600 | 38.90 | 39.96 | 38.60 | 38.70 | 00:00:00 | 2008-01-14 | 153,700 | 38.60 | 40.45 | 38.60 | 40.20 | 00:00:00 | 2008-01-15 | 691,600 | 39.80 | 40.32 | 38.02 | 39.76 | 00:00:00 | 2008-01-16 | 486,400 | 39.79 | 42.04 | 39.29 | 40.50 | 00:00:00 | 2008-01-17 | 551,200 | 39.86 | 41.70 | 39.80 | 40.00 | 00:00:00 | 2008-01-18 | 458,900 | 41.01 | 42.34 | 40.50 | 41.00 | 00:00:00 | 2008-01-21 | 237,200 | 41.00 | 41.39 | 38.00 | 39.10 | 00:00:00 | 2008-01-22 | 291,500 | 37.97 | 40.28 | 36.65 | 40.10 | 00:00:00 | 2008-01-23 | 260,200 | 39.11 | 39.65 | 37.76 | 38.60 | 00:00:00 | 2008-01-24 | 521,600 | 39.49 | 40.01 | 38.50 | 39.50 | 00:00:00 | 2008-01-25 | 0 | 39.50 | 39.50 | 39.50 | 39.50 | 00:00:00 | 2008-01-28 | 450,300 | 39.50 | 41.85 | 38.70 | 41.50 | 00:00:00 | 2008-01-29 | 298,500 | 41.50 | 42.34 | 39.01 | 40.51 | 00:00:00 | 2008-01-30 | 658,100 | 40.86 | 42.50 | 40.59 | 42.00 | 00:00:00 | 2008-01-31 | 356,800 | 41.90 | 43.40 | 41.01 | 42.96 | 00:00:00 | 2008-02-01 | 657,300 | 43.15 | 46.00 | 42.73 | 45.00 | 00:00:00 | 2008-02-04 | 0 | 45.00 | 45.00 | 45.00 | 45.00 | 00:00:00 | 2008-02-05 | 0 | 45.00 | 45.00 | 45.00 | 45.00 | 00:00:00 | 2008-02-06 | 335,600 | 44.30 | 44.88 | 42.60 | 43.00 | 00:00:00 | 2008-02-07 | 455,700 | 43.91 | 45.29 | 41.07 | 41.50 | 00:00:00 | 2008-02-08 | 453,700 | 42.00 | 42.00 | 39.15 | 39.98 | 00:00:00 | 2008-02-11 | 403,700 | 40.73 | 42.57 | 40.00 | 41.49 | 00:00:00 | 2008-02-12 | 426,000 | 41.50 | 42.90 | 41.50 | 42.25 | 00:00:00 | 2008-02-13 | 756,500 | 42.25 | 43.19 | 40.23 | 42.00 | 00:00:00 | 2008-02-14 | 142,900 | 42.50 | 43.00 | 41.25 | 41.25 | 00:00:00 | 2008-02-15 | 57,300 | 41.00 | 41.89 | 40.51 | 41.00 | 00:00:00 | 2008-02-18 | 141,100 | 41.97 | 42.69 | 40.76 | 42.27 | 00:00:00 | 2008-02-19 | 282,900 | 42.89 | 43.45 | 41.80 | 42.49 | 00:00:00 | 2008-02-20 | 133,200 | 42.98 | 42.98 | 41.68 | 42.50 | 00:00:00 | 2008-02-21 | 372,800 | 42.60 | 43.20 | 39.95 | 41.15 | 00:00:00 | 2008-02-22 | 202,300 | 41.33 | 41.79 | 40.51 | 41.20 | 00:00:00 | 2008-02-25 | 124,600 | 41.58 | 41.58 | 40.40 | 40.65 | 00:00:00 | 2008-02-26 | 693,900 | 40.51 | 41.48 | 40.23 | 40.99 | 00:00:00 | 2008-02-27 | 625,200 | 40.81 | 41.50 | 40.31 | 41.00 | 00:00:00 | 2008-02-28 | 203,900 | 41.04 | 41.74 | 41.01 | 41.45 | 00:00:00 | 2008-02-29 | 97,900 | 41.45 | 41.69 | 40.38 | 40.90 | 00:00:00 | 2008-03-03 | 268,600 | 41.49 | 41.69 | 40.30 | 41.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|