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
2008-08-22179,20046.3146.7745.7446.6400:00:00
2008-08-25189,40046.7747.0045.3946.8000:00:00
2008-08-26162,10046.0146.5045.6046.5000:00:00
2008-08-27197,10046.7046.9844.8646.1500:00:00
2008-08-28508,40046.1647.1144.8047.1100:00:00
2008-08-29630,70047.6147.8345.3546.0400:00:00
2008-09-01100,20045.9145.9145.0145.2000:00:00
2008-09-02189,40044.8145.9044.2544.6000:00:00
2008-09-03324,30044.6645.4943.1644.3000:00:00
2008-09-04330,10044.4544.4541.9843.3000:00:00
2008-09-05494,10042.9944.6941.9943.3500:00:00
2008-09-08341,60044.6045.0041.5241.5200:00:00
2008-09-09312,40041.2042.4040.0040.0000:00:00
2008-09-10306,20041.0941.9839.0040.1000:00:00
2008-09-11311,40041.9042.6539.4941.8800:00:00
2008-09-12340,80041.7243.9041.2142.7000:00:00
2008-09-15241,10041.0042.5840.9942.5800:00:00
2008-09-16325,20042.5642.8340.5142.8300:00:00
2008-09-17317,50042.1042.3240.6340.8500:00:00
2008-09-18409,90042.0043.8040.5843.8000:00:00
2008-09-19416,20044.0146.8944.0145.7200:00:00
2008-09-22408,70046.7847.6646.5446.6000:00:00
2008-09-23826,20046.3149.2746.3147.7000:00:00
2008-09-24294,00048.0048.0045.1345.2000:00:00
2008-09-25275,70046.4747.2345.6046.8000:00:00
2008-09-26253,40045.8048.0045.7947.5000:00:00
2008-09-29188,90046.0947.2643.9046.5200:00:00
2008-09-30598,60045.5949.7945.5949.7900:00:00
2008-10-01346,80048.9050.5048.0350.3900:00:00
2008-10-02472,90050.3950.5047.0448.9000:00:00
2008-10-03507,00048.8950.4547.9148.5000:00:00
2008-10-06233,10046.9949.0044.5049.0000:00:00
2008-10-07337,10047.7848.9044.0244.0200:00:00
2008-10-08486,10043.9643.9640.0040.0000:00:00
2008-10-09190,00041.0842.3538.3641.0000:00:00
2008-10-10252,30037.0039.4936.0638.9500:00:00
2008-10-13350,30040.5646.0040.5645.6000:00:00
2008-10-14362,50044.4747.8841.8145.7500:00:00
2008-10-15260,70044.9044.9040.4441.4900:00:00
2008-10-16269,90042.1343.7040.6043.7000:00:00
2008-10-17236,80042.4045.9541.7044.7500:00:00
2008-10-20328,40046.0046.2044.0044.2100:00:00
2008-10-21230,90044.2445.9043.6244.9600:00:00
2008-10-22355,70042.2443.5039.1039.1000:00:00
2008-10-23279,60038.9942.0937.3741.7500:00:00
2008-10-24270,60039.3941.2238.5039.6300:00:00
2008-10-27220,60039.6041.4039.0039.4000:00:00
2008-10-28543,50040.5241.9038.9241.6900:00:00
2008-10-29226,30041.6942.0040.5241.7000:00:00
2008-10-30338,20041.7042.9439.2839.8000:00:00
2008-10-31500,30040.0941.0039.2241.0000:00:00
2008-11-03241,90041.1041.9939.6141.9900:00:00
2008-11-04219,10042.0042.7040.8341.6500:00:00
2008-11-05188,40041.6542.2940.2641.0000:00:00
2008-11-06239,50040.9242.3038.5042.3000:00:00
2008-11-07196,10042.1143.5040.8043.4000:00:00
2008-11-10267,20043.7744.2239.9741.0000:00:00
2008-11-11149,30041.0041.5040.0041.1900:00:00
2008-11-12657,00041.3143.2441.0142.9900:00:00
2008-11-13313,30042.7744.4841.2243.0000:00:00
2008-11-14203,30042.5543.2841.6942.6600:00:00
2008-11-17291,40041.5244.3041.5244.3000:00:00
2008-11-18376,10043.0546.8943.0544.1000:00:00
2008-11-19340,90044.8546.7944.8246.7900:00:00
2008-11-21357,10046.7846.8044.8046.7000:00:00
2008-11-24493,00047.0047.9045.8147.3000:00:00
2008-11-251,451,50046.4047.6045.0046.0900:00:00
2008-11-26594,00046.0047.9545.2447.9000:00:00
2008-11-27372,60047.5047.9444.2247.5000:00:00
2008-11-28328,00046.5347.9045.5047.9000:00:00
2008-12-01336,70046.2046.2044.1044.1000:00:00
2008-12-02173,10044.4146.1844.4145.7000:00:00
2008-12-03158,30044.6046.8544.6046.7100:00:00
2008-12-04232,90046.7046.7045.6046.4000:00:00
2008-12-05129,30046.2046.3045.3346.0000:00:00
2008-12-08505,70046.6047.0044.2545.1100:00:00
2008-12-09366,90045.3145.8842.4143.4000:00:00
2008-12-10369,10044.1944.5042.0043.6800:00:00
2008-12-11196,60044.0044.0042.5543.8900:00:00
2008-12-12302,80043.0043.6542.3142.7000:00:00
2008-12-15205,90042.2942.9041.6242.0800:00:00
2008-12-16296,70041.7743.6341.7743.2000:00:00
2008-12-17443,80043.2043.2041.1241.9000:00:00
2008-12-18179,50041.4343.4841.4343.1400:00:00
2008-12-19125,80042.0043.5042.0043.3000:00:00
2008-12-22134,60042.6043.2041.5641.7300:00:00
2008-12-2379,20042.1342.4340.5040.5000:00:00
2008-12-2684,60041.6842.2841.1441.5000:00:00
2008-12-29171,40041.5741.9740.6141.5500:00:00
2008-12-30193,90041.6142.2441.3042.0000:00:00
2009-01-02116,30042.2143.2041.2543.1500:00:00
2009-01-05787,20042.9942.9941.4041.9900:00:00
2009-01-06412,50042.1742.2040.8541.3000:00:00
2009-01-07164,50041.4041.7840.6841.4900:00:00
2009-01-08336,00041.5042.2541.3242.0500:00:00
2009-01-09316,40042.0042.1441.5342.1000:00:00
2009-01-12170,20042.0042.1841.6142.1800:00:00
2009-01-13208,70041.1041.6040.9041.6000:00:00
2009-01-14275,20041.4941.6540.5141.3000:00:00
2009-01-15187,30040.8741.2039.6041.2000:00:00
2009-01-16202,40041.2041.2039.9040.1000:00:00
2009-01-19212,80040.2040.6640.0040.3000:00:00
2009-01-20189,10040.3040.6439.6640.2000:00:00
2009-01-21195,80040.0041.0539.7441.0400:00:00
2009-01-22259,50041.0141.0339.5939.6500:00:00
2009-01-23514,80039.6742.3838.3342.0000:00:00
2009-01-26191,30041.1542.2040.6841.5000:00:00
2009-01-27126,30041.8442.3540.7041.2200:00:00
2009-01-28190,60041.8041.8840.8541.1500:00:00
2009-01-29282,90041.1542.1340.9741.9000:00:00
2009-01-30246,70041.8342.9041.5042.4900:00:00
2009-02-02279,70041.5442.6541.1042.2400:00:00
2009-02-03176,20041.5642.3041.5042.3000:00:00
2009-02-04337,00042.0542.3641.3141.6300:00:00
2009-02-05339,60041.8942.9941.0542.8500:00:00
2009-02-06213,00042.7942.7941.7042.5000:00:00
2009-02-09192,40042.0542.6041.9442.5000:00:00
2009-02-10653,10042.8842.8840.1042.0000:00:00
2009-02-11242,10042.1842.1841.2641.9800:00:00
2009-02-12244,30041.2242.9941.2042.9900:00:00
2009-02-13159,40042.9843.2042.3343.0000:00:00
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