|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-03 | 268,600 | 41.49 | 41.69 | 40.30 | 41.00 | 00:00:00 | | 2008-03-04 | 194,700 | 41.35 | 41.38 | 39.69 | 40.75 | 00:00:00 | | 2008-03-05 | 162,800 | 40.99 | 40.99 | 40.13 | 40.79 | 00:00:00 | | 2008-03-06 | 330,600 | 40.70 | 40.91 | 40.37 | 40.78 | 00:00:00 | | 2008-03-07 | 175,200 | 40.59 | 41.38 | 39.76 | 40.80 | 00:00:00 | | 2008-03-10 | 113,500 | 40.11 | 41.37 | 40.11 | 40.98 | 00:00:00 | | 2008-03-11 | 432,900 | 41.03 | 41.97 | 40.02 | 40.80 | 00:00:00 | | 2008-03-12 | 249,200 | 41.40 | 41.40 | 39.35 | 39.60 | 00:00:00 | | 2008-03-13 | 112,600 | 39.30 | 39.78 | 38.41 | 39.53 | 00:00:00 | | 2008-03-14 | 138,200 | 39.96 | 40.29 | 38.08 | 39.99 | 00:00:00 | | 2008-03-17 | 0 | 39.99 | 39.99 | 39.99 | 39.99 | 00:00:00 | | 2008-03-18 | 375,400 | 40.00 | 41.49 | 39.70 | 40.69 | 00:00:00 | | 2008-03-19 | 191,200 | 40.69 | 41.19 | 39.47 | 40.30 | 00:00:00 | | 2008-03-20 | 316,600 | 39.61 | 41.40 | 38.61 | 41.00 | 00:00:00 | | 2008-03-21 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2008-03-24 | 127,700 | 40.68 | 41.35 | 40.43 | 40.70 | 00:00:00 | | 2008-03-25 | 390,700 | 41.00 | 41.69 | 40.20 | 41.00 | 00:00:00 | | 2008-03-26 | 351,500 | 40.99 | 41.60 | 40.73 | 41.00 | 00:00:00 | | 2008-03-27 | 93,400 | 41.24 | 41.29 | 40.21 | 40.85 | 00:00:00 | | 2008-03-28 | 135,100 | 40.45 | 40.96 | 39.70 | 40.00 | 00:00:00 | | 2008-03-31 | 107,400 | 39.11 | 40.85 | 39.11 | 40.85 | 00:00:00 | | 2008-04-01 | 349,900 | 40.21 | 43.48 | 40.21 | 41.00 | 00:00:00 | | 2008-04-02 | 285,300 | 41.79 | 42.24 | 40.25 | 40.50 | 00:00:00 | | 2008-04-03 | 492,700 | 40.99 | 41.45 | 40.22 | 41.33 | 00:00:00 | | 2008-04-04 | 145,500 | 41.47 | 42.35 | 40.79 | 41.90 | 00:00:00 | | 2008-04-07 | 206,600 | 42.00 | 42.24 | 40.70 | 41.16 | 00:00:00 | | 2008-04-08 | 233,300 | 41.25 | 41.68 | 40.70 | 41.50 | 00:00:00 | | 2008-04-09 | 142,200 | 41.52 | 41.52 | 40.44 | 40.51 | 00:00:00 | | 2008-04-10 | 208,000 | 41.08 | 41.15 | 40.40 | 40.56 | 00:00:00 | | 2008-04-11 | 125,200 | 39.99 | 40.39 | 39.66 | 40.39 | 00:00:00 | | 2008-04-14 | 68,900 | 40.38 | 40.38 | 39.56 | 39.99 | 00:00:00 | | 2008-04-15 | 177,600 | 40.14 | 40.14 | 39.00 | 39.85 | 00:00:00 | | 2008-04-16 | 370,600 | 39.82 | 40.39 | 39.39 | 39.57 | 00:00:00 | | 2008-04-17 | 97,600 | 39.50 | 40.37 | 39.27 | 40.02 | 00:00:00 | | 2008-04-18 | 60,900 | 40.46 | 40.46 | 39.90 | 40.46 | 00:00:00 | | 2008-04-22 | 108,700 | 40.15 | 41.89 | 40.15 | 41.70 | 00:00:00 | | 2008-04-23 | 116,900 | 40.90 | 42.18 | 40.90 | 42.00 | 00:00:00 | | 2008-04-24 | 65,100 | 41.80 | 41.80 | 40.99 | 41.20 | 00:00:00 | | 2008-04-25 | 151,500 | 41.54 | 42.10 | 40.55 | 41.31 | 00:00:00 | | 2008-04-28 | 107,900 | 41.83 | 41.90 | 41.39 | 41.90 | 00:00:00 | | 2008-04-29 | 120,800 | 41.40 | 41.63 | 40.19 | 40.35 | 00:00:00 | | 2008-04-30 | 419,500 | 40.33 | 43.42 | 40.33 | 43.42 | 00:00:00 | | 2008-05-02 | 440,200 | 43.39 | 47.00 | 42.81 | 46.70 | 00:00:00 | | 2008-05-05 | 161,900 | 46.69 | 47.80 | 46.00 | 47.80 | 00:00:00 | | 2008-05-06 | 282,600 | 47.02 | 47.70 | 46.00 | 46.20 | 00:00:00 | | 2008-05-07 | 223,800 | 46.20 | 46.20 | 43.04 | 44.54 | 00:00:00 | | 2008-05-08 | 66,500 | 44.31 | 44.83 | 43.70 | 44.77 | 00:00:00 | | 2008-05-09 | 54,600 | 44.67 | 45.20 | 43.91 | 44.72 | 00:00:00 | | 2008-05-12 | 75,400 | 44.76 | 45.99 | 44.41 | 45.99 | 00:00:00 | | 2008-05-13 | 90,000 | 45.70 | 45.98 | 44.37 | 44.70 | 00:00:00 | | 2008-05-14 | 188,400 | 45.17 | 46.20 | 44.83 | 45.05 | 00:00:00 | | 2008-05-15 | 339,200 | 45.45 | 47.89 | 45.39 | 47.40 | 00:00:00 | | 2008-05-16 | 235,400 | 47.87 | 48.74 | 46.40 | 48.30 | 00:00:00 | | 2008-05-19 | 266,800 | 48.79 | 48.93 | 46.21 | 46.49 | 00:00:00 | | 2008-05-20 | 354,400 | 46.49 | 46.79 | 45.29 | 45.90 | 00:00:00 | | 2008-05-21 | 135,800 | 45.50 | 45.89 | 44.10 | 44.40 | 00:00:00 | | 2008-05-23 | 412,100 | 44.39 | 46.23 | 43.85 | 46.08 | 00:00:00 | | 2008-05-26 | 85,900 | 46.00 | 46.00 | 44.50 | 45.40 | 00:00:00 | | 2008-05-27 | 125,500 | 45.41 | 45.41 | 44.11 | 44.11 | 00:00:00 | | 2008-05-28 | 147,800 | 44.45 | 46.81 | 44.16 | 45.80 | 00:00:00 | | 2008-05-29 | 234,200 | 45.11 | 48.05 | 45.11 | 46.25 | 00:00:00 | | 2008-05-30 | 186,600 | 47.00 | 47.75 | 46.60 | 47.60 | 00:00:00 | | 2008-06-02 | 157,700 | 47.00 | 47.19 | 46.00 | 47.08 | 00:00:00 | | 2008-06-03 | 185,400 | 47.12 | 47.20 | 46.04 | 47.20 | 00:00:00 | | 2008-06-04 | 144,600 | 47.00 | 47.00 | 45.30 | 46.69 | 00:00:00 | | 2008-06-05 | 136,700 | 46.98 | 47.80 | 46.61 | 47.70 | 00:00:00 | | 2008-06-06 | 150,800 | 47.50 | 47.80 | 46.16 | 47.00 | 00:00:00 | | 2008-06-09 | 344,814 | 47.00 | 49.41 | 46.59 | 48.92 | 00:00:00 | | 2008-06-10 | 206,100 | 49.38 | 49.44 | 47.47 | 47.90 | 00:00:00 | | 2008-06-11 | 125,100 | 47.89 | 49.85 | 47.00 | 48.90 | 00:00:00 | | 2008-06-12 | 272,300 | 49.21 | 49.94 | 47.60 | 48.25 | 00:00:00 | | 2008-06-13 | 159,600 | 48.25 | 49.95 | 47.58 | 49.49 | 00:00:00 | | 2008-06-16 | 333,900 | 49.45 | 50.53 | 48.50 | 49.90 | 00:00:00 | | 2008-06-17 | 363,600 | 49.87 | 50.00 | 48.40 | 48.75 | 00:00:00 | | 2008-06-18 | 274,900 | 48.74 | 48.74 | 47.11 | 47.41 | 00:00:00 | | 2008-06-19 | 175,900 | 48.24 | 49.45 | 47.18 | 48.24 | 00:00:00 | | 2008-06-20 | 169,400 | 48.25 | 48.25 | 46.30 | 46.80 | 00:00:00 | | 2008-06-23 | 210,100 | 46.20 | 48.43 | 45.65 | 47.49 | 00:00:00 | | 2008-06-24 | 450,900 | 49.50 | 49.95 | 46.33 | 48.25 | 00:00:00 | | 2008-06-25 | 174,000 | 48.33 | 49.37 | 48.30 | 49.28 | 00:00:00 | | 2008-06-26 | 268,500 | 48.90 | 49.94 | 47.25 | 49.60 | 00:00:00 | | 2008-06-27 | 229,100 | 48.60 | 51.12 | 48.60 | 51.12 | 00:00:00 | | 2008-06-30 | 390,300 | 52.05 | 53.50 | 51.02 | 52.85 | 00:00:00 | | 2008-07-01 | 259,200 | 52.85 | 52.85 | 49.99 | 51.01 | 00:00:00 | | 2008-07-02 | 233,500 | 51.50 | 52.49 | 49.99 | 50.40 | 00:00:00 | | 2008-07-03 | 206,500 | 50.99 | 51.83 | 50.32 | 50.80 | 00:00:00 | | 2008-07-04 | 136,200 | 50.51 | 50.79 | 49.71 | 49.86 | 00:00:00 | | 2008-07-07 | 334,900 | 50.05 | 51.00 | 49.10 | 50.30 | 00:00:00 | | 2008-07-08 | 184,800 | 50.20 | 50.87 | 50.02 | 50.30 | 00:00:00 | | 2008-07-10 | 403,900 | 48.93 | 50.70 | 48.50 | 49.49 | 00:00:00 | | 2008-07-11 | 168,900 | 49.55 | 50.00 | 49.02 | 49.02 | 00:00:00 | | 2008-07-14 | 195,300 | 49.98 | 50.34 | 49.31 | 49.50 | 00:00:00 | | 2008-07-15 | 254,200 | 49.68 | 52.49 | 49.06 | 51.50 | 00:00:00 | | 2008-07-16 | 430,000 | 51.49 | 53.45 | 51.21 | 52.51 | 00:00:00 | | 2008-07-17 | 245,400 | 53.48 | 53.48 | 51.62 | 52.32 | 00:00:00 | | 2008-07-18 | 202,600 | 51.93 | 53.68 | 51.10 | 51.22 | 00:00:00 | | 2008-07-21 | 282,000 | 51.99 | 53.30 | 51.60 | 52.76 | 00:00:00 | | 2008-07-22 | 384,700 | 52.77 | 53.30 | 50.81 | 51.50 | 00:00:00 | | 2008-07-23 | 234,400 | 52.18 | 52.66 | 51.50 | 52.50 | 00:00:00 | | 2008-07-24 | 223,000 | 52.05 | 52.65 | 51.05 | 51.73 | 00:00:00 | | 2008-07-25 | 351,000 | 50.71 | 51.75 | 49.80 | 50.20 | 00:00:00 | | 2008-07-28 | 183,700 | 51.64 | 51.64 | 49.31 | 49.67 | 00:00:00 | | 2008-07-29 | 201,100 | 49.75 | 51.34 | 49.71 | 51.30 | 00:00:00 | | 2008-07-30 | 271,600 | 51.29 | 52.75 | 50.50 | 52.75 | 00:00:00 | | 2008-07-31 | 479,500 | 52.49 | 54.28 | 51.71 | 54.28 | 00:00:00 | | 2008-08-01 | 241,300 | 53.35 | 53.35 | 52.50 | 53.30 | 00:00:00 | | 2008-08-04 | 168,000 | 53.22 | 53.80 | 52.35 | 53.55 | 00:00:00 | | 2008-08-05 | 216,200 | 53.55 | 54.67 | 52.90 | 54.30 | 00:00:00 | | 2008-08-06 | 325,600 | 54.34 | 55.27 | 54.11 | 55.00 | 00:00:00 | | 2008-08-07 | 263,800 | 55.10 | 55.85 | 54.50 | 55.20 | 00:00:00 | | 2008-08-08 | 446,800 | 55.90 | 55.99 | 52.00 | 52.20 | 00:00:00 | | 2008-08-11 | 365,700 | 52.89 | 53.44 | 49.11 | 50.05 | 00:00:00 | | 2008-08-12 | 422,500 | 50.00 | 50.97 | 48.17 | 49.06 | 00:00:00 | | 2008-08-13 | 396,700 | 48.79 | 50.50 | 46.20 | 48.90 | 00:00:00 | | 2008-08-14 | 290,400 | 48.50 | 50.19 | 48.50 | 50.19 | 00:00:00 | | 2008-08-15 | 187,300 | 50.00 | 50.70 | 47.50 | 48.00 | 00:00:00 | | 2008-08-18 | 199,000 | 48.01 | 48.90 | 46.75 | 47.58 | 00:00:00 | | 2008-08-19 | 194,000 | 47.49 | 47.60 | 46.40 | 46.75 | 00:00:00 | | 2008-08-20 | 233,900 | 46.89 | 47.20 | 46.80 | 47.20 | 00:00:00 | | 2008-08-21 | 238,600 | 47.67 | 47.67 | 46.21 | 46.42 | 00:00:00 | | 2008-08-22 | 179,200 | 46.31 | 46.77 | 45.74 | 46.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
