|
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 | 2008-08-22 | 179,200 | 46.31 | 46.77 | 45.74 | 46.64 | 00:00:00 | 2008-08-25 | 189,400 | 46.77 | 47.00 | 45.39 | 46.80 | 00:00:00 | 2008-08-26 | 162,100 | 46.01 | 46.50 | 45.60 | 46.50 | 00:00:00 | 2008-08-27 | 197,100 | 46.70 | 46.98 | 44.86 | 46.15 | 00:00:00 | 2008-08-28 | 508,400 | 46.16 | 47.11 | 44.80 | 47.11 | 00:00:00 | 2008-08-29 | 630,700 | 47.61 | 47.83 | 45.35 | 46.04 | 00:00:00 | 2008-09-01 | 100,200 | 45.91 | 45.91 | 45.01 | 45.20 | 00:00:00 | 2008-09-02 | 189,400 | 44.81 | 45.90 | 44.25 | 44.60 | 00:00:00 | 2008-09-03 | 324,300 | 44.66 | 45.49 | 43.16 | 44.30 | 00:00:00 | 2008-09-04 | 330,100 | 44.45 | 44.45 | 41.98 | 43.30 | 00:00:00 | 2008-09-05 | 494,100 | 42.99 | 44.69 | 41.99 | 43.35 | 00:00:00 | 2008-09-08 | 341,600 | 44.60 | 45.00 | 41.52 | 41.52 | 00:00:00 | 2008-09-09 | 312,400 | 41.20 | 42.40 | 40.00 | 40.00 | 00:00:00 | 2008-09-10 | 306,200 | 41.09 | 41.98 | 39.00 | 40.10 | 00:00:00 | 2008-09-11 | 311,400 | 41.90 | 42.65 | 39.49 | 41.88 | 00:00:00 | 2008-09-12 | 340,800 | 41.72 | 43.90 | 41.21 | 42.70 | 00:00:00 | 2008-09-15 | 241,100 | 41.00 | 42.58 | 40.99 | 42.58 | 00:00:00 | 2008-09-16 | 325,200 | 42.56 | 42.83 | 40.51 | 42.83 | 00:00:00 | 2008-09-17 | 317,500 | 42.10 | 42.32 | 40.63 | 40.85 | 00:00:00 | 2008-09-18 | 409,900 | 42.00 | 43.80 | 40.58 | 43.80 | 00:00:00 | 2008-09-19 | 416,200 | 44.01 | 46.89 | 44.01 | 45.72 | 00:00:00 | 2008-09-22 | 408,700 | 46.78 | 47.66 | 46.54 | 46.60 | 00:00:00 | 2008-09-23 | 826,200 | 46.31 | 49.27 | 46.31 | 47.70 | 00:00:00 | 2008-09-24 | 294,000 | 48.00 | 48.00 | 45.13 | 45.20 | 00:00:00 | 2008-09-25 | 275,700 | 46.47 | 47.23 | 45.60 | 46.80 | 00:00:00 | 2008-09-26 | 253,400 | 45.80 | 48.00 | 45.79 | 47.50 | 00:00:00 | 2008-09-29 | 188,900 | 46.09 | 47.26 | 43.90 | 46.52 | 00:00:00 | 2008-09-30 | 598,600 | 45.59 | 49.79 | 45.59 | 49.79 | 00:00:00 | 2008-10-01 | 346,800 | 48.90 | 50.50 | 48.03 | 50.39 | 00:00:00 | 2008-10-02 | 472,900 | 50.39 | 50.50 | 47.04 | 48.90 | 00:00:00 | 2008-10-03 | 507,000 | 48.89 | 50.45 | 47.91 | 48.50 | 00:00:00 | 2008-10-06 | 233,100 | 46.99 | 49.00 | 44.50 | 49.00 | 00:00:00 | 2008-10-07 | 337,100 | 47.78 | 48.90 | 44.02 | 44.02 | 00:00:00 | 2008-10-08 | 486,100 | 43.96 | 43.96 | 40.00 | 40.00 | 00:00:00 | 2008-10-09 | 190,000 | 41.08 | 42.35 | 38.36 | 41.00 | 00:00:00 | 2008-10-10 | 252,300 | 37.00 | 39.49 | 36.06 | 38.95 | 00:00:00 | 2008-10-13 | 350,300 | 40.56 | 46.00 | 40.56 | 45.60 | 00:00:00 | 2008-10-14 | 362,500 | 44.47 | 47.88 | 41.81 | 45.75 | 00:00:00 | 2008-10-15 | 260,700 | 44.90 | 44.90 | 40.44 | 41.49 | 00:00:00 | 2008-10-16 | 269,900 | 42.13 | 43.70 | 40.60 | 43.70 | 00:00:00 | 2008-10-17 | 236,800 | 42.40 | 45.95 | 41.70 | 44.75 | 00:00:00 | 2008-10-20 | 328,400 | 46.00 | 46.20 | 44.00 | 44.21 | 00:00:00 | 2008-10-21 | 230,900 | 44.24 | 45.90 | 43.62 | 44.96 | 00:00:00 | 2008-10-22 | 355,700 | 42.24 | 43.50 | 39.10 | 39.10 | 00:00:00 | 2008-10-23 | 279,600 | 38.99 | 42.09 | 37.37 | 41.75 | 00:00:00 | 2008-10-24 | 270,600 | 39.39 | 41.22 | 38.50 | 39.63 | 00:00:00 | 2008-10-27 | 220,600 | 39.60 | 41.40 | 39.00 | 39.40 | 00:00:00 | 2008-10-28 | 543,500 | 40.52 | 41.90 | 38.92 | 41.69 | 00:00:00 | 2008-10-29 | 226,300 | 41.69 | 42.00 | 40.52 | 41.70 | 00:00:00 | 2008-10-30 | 338,200 | 41.70 | 42.94 | 39.28 | 39.80 | 00:00:00 | 2008-10-31 | 500,300 | 40.09 | 41.00 | 39.22 | 41.00 | 00:00:00 | 2008-11-03 | 241,900 | 41.10 | 41.99 | 39.61 | 41.99 | 00:00:00 | 2008-11-04 | 219,100 | 42.00 | 42.70 | 40.83 | 41.65 | 00:00:00 | 2008-11-05 | 188,400 | 41.65 | 42.29 | 40.26 | 41.00 | 00:00:00 | 2008-11-06 | 239,500 | 40.92 | 42.30 | 38.50 | 42.30 | 00:00:00 | 2008-11-07 | 196,100 | 42.11 | 43.50 | 40.80 | 43.40 | 00:00:00 | 2008-11-10 | 267,200 | 43.77 | 44.22 | 39.97 | 41.00 | 00:00:00 | 2008-11-11 | 149,300 | 41.00 | 41.50 | 40.00 | 41.19 | 00:00:00 | 2008-11-12 | 657,000 | 41.31 | 43.24 | 41.01 | 42.99 | 00:00:00 | 2008-11-13 | 313,300 | 42.77 | 44.48 | 41.22 | 43.00 | 00:00:00 | 2008-11-14 | 203,300 | 42.55 | 43.28 | 41.69 | 42.66 | 00:00:00 | 2008-11-17 | 291,400 | 41.52 | 44.30 | 41.52 | 44.30 | 00:00:00 | 2008-11-18 | 376,100 | 43.05 | 46.89 | 43.05 | 44.10 | 00:00:00 | 2008-11-19 | 340,900 | 44.85 | 46.79 | 44.82 | 46.79 | 00:00:00 | 2008-11-21 | 357,100 | 46.78 | 46.80 | 44.80 | 46.70 | 00:00:00 | 2008-11-24 | 493,000 | 47.00 | 47.90 | 45.81 | 47.30 | 00:00:00 | 2008-11-25 | 1,451,500 | 46.40 | 47.60 | 45.00 | 46.09 | 00:00:00 | 2008-11-26 | 594,000 | 46.00 | 47.95 | 45.24 | 47.90 | 00:00:00 | 2008-11-27 | 372,600 | 47.50 | 47.94 | 44.22 | 47.50 | 00:00:00 | 2008-11-28 | 328,000 | 46.53 | 47.90 | 45.50 | 47.90 | 00:00:00 | 2008-12-01 | 336,700 | 46.20 | 46.20 | 44.10 | 44.10 | 00:00:00 | 2008-12-02 | 173,100 | 44.41 | 46.18 | 44.41 | 45.70 | 00:00:00 | 2008-12-03 | 158,300 | 44.60 | 46.85 | 44.60 | 46.71 | 00:00:00 | 2008-12-04 | 232,900 | 46.70 | 46.70 | 45.60 | 46.40 | 00:00:00 | 2008-12-05 | 129,300 | 46.20 | 46.30 | 45.33 | 46.00 | 00:00:00 | 2008-12-08 | 505,700 | 46.60 | 47.00 | 44.25 | 45.11 | 00:00:00 | 2008-12-09 | 366,900 | 45.31 | 45.88 | 42.41 | 43.40 | 00:00:00 | 2008-12-10 | 369,100 | 44.19 | 44.50 | 42.00 | 43.68 | 00:00:00 | 2008-12-11 | 196,600 | 44.00 | 44.00 | 42.55 | 43.89 | 00:00:00 | 2008-12-12 | 302,800 | 43.00 | 43.65 | 42.31 | 42.70 | 00:00:00 | 2008-12-15 | 205,900 | 42.29 | 42.90 | 41.62 | 42.08 | 00:00:00 | 2008-12-16 | 296,700 | 41.77 | 43.63 | 41.77 | 43.20 | 00:00:00 | 2008-12-17 | 443,800 | 43.20 | 43.20 | 41.12 | 41.90 | 00:00:00 | 2008-12-18 | 179,500 | 41.43 | 43.48 | 41.43 | 43.14 | 00:00:00 | 2008-12-19 | 125,800 | 42.00 | 43.50 | 42.00 | 43.30 | 00:00:00 | 2008-12-22 | 134,600 | 42.60 | 43.20 | 41.56 | 41.73 | 00:00:00 | 2008-12-23 | 79,200 | 42.13 | 42.43 | 40.50 | 40.50 | 00:00:00 | 2008-12-26 | 84,600 | 41.68 | 42.28 | 41.14 | 41.50 | 00:00:00 | 2008-12-29 | 171,400 | 41.57 | 41.97 | 40.61 | 41.55 | 00:00:00 | 2008-12-30 | 193,900 | 41.61 | 42.24 | 41.30 | 42.00 | 00:00:00 | 2009-01-02 | 116,300 | 42.21 | 43.20 | 41.25 | 43.15 | 00:00:00 | 2009-01-05 | 787,200 | 42.99 | 42.99 | 41.40 | 41.99 | 00:00:00 | 2009-01-06 | 412,500 | 42.17 | 42.20 | 40.85 | 41.30 | 00:00:00 | 2009-01-07 | 164,500 | 41.40 | 41.78 | 40.68 | 41.49 | 00:00:00 | 2009-01-08 | 336,000 | 41.50 | 42.25 | 41.32 | 42.05 | 00:00:00 | 2009-01-09 | 316,400 | 42.00 | 42.14 | 41.53 | 42.10 | 00:00:00 | 2009-01-12 | 170,200 | 42.00 | 42.18 | 41.61 | 42.18 | 00:00:00 | 2009-01-13 | 208,700 | 41.10 | 41.60 | 40.90 | 41.60 | 00:00:00 | 2009-01-14 | 275,200 | 41.49 | 41.65 | 40.51 | 41.30 | 00:00:00 | 2009-01-15 | 187,300 | 40.87 | 41.20 | 39.60 | 41.20 | 00:00:00 | 2009-01-16 | 202,400 | 41.20 | 41.20 | 39.90 | 40.10 | 00:00:00 | 2009-01-19 | 212,800 | 40.20 | 40.66 | 40.00 | 40.30 | 00:00:00 | 2009-01-20 | 189,100 | 40.30 | 40.64 | 39.66 | 40.20 | 00:00:00 | 2009-01-21 | 195,800 | 40.00 | 41.05 | 39.74 | 41.04 | 00:00:00 | 2009-01-22 | 259,500 | 41.01 | 41.03 | 39.59 | 39.65 | 00:00:00 | 2009-01-23 | 514,800 | 39.67 | 42.38 | 38.33 | 42.00 | 00:00:00 | 2009-01-26 | 191,300 | 41.15 | 42.20 | 40.68 | 41.50 | 00:00:00 | 2009-01-27 | 126,300 | 41.84 | 42.35 | 40.70 | 41.22 | 00:00:00 | 2009-01-28 | 190,600 | 41.80 | 41.88 | 40.85 | 41.15 | 00:00:00 | 2009-01-29 | 282,900 | 41.15 | 42.13 | 40.97 | 41.90 | 00:00:00 | 2009-01-30 | 246,700 | 41.83 | 42.90 | 41.50 | 42.49 | 00:00:00 | 2009-02-02 | 279,700 | 41.54 | 42.65 | 41.10 | 42.24 | 00:00:00 | 2009-02-03 | 176,200 | 41.56 | 42.30 | 41.50 | 42.30 | 00:00:00 | 2009-02-04 | 337,000 | 42.05 | 42.36 | 41.31 | 41.63 | 00:00:00 | 2009-02-05 | 339,600 | 41.89 | 42.99 | 41.05 | 42.85 | 00:00:00 | 2009-02-06 | 213,000 | 42.79 | 42.79 | 41.70 | 42.50 | 00:00:00 | 2009-02-09 | 192,400 | 42.05 | 42.60 | 41.94 | 42.50 | 00:00:00 | 2009-02-10 | 653,100 | 42.88 | 42.88 | 40.10 | 42.00 | 00:00:00 | 2009-02-11 | 242,100 | 42.18 | 42.18 | 41.26 | 41.98 | 00:00:00 | 2009-02-12 | 244,300 | 41.22 | 42.99 | 41.20 | 42.99 | 00:00:00 | 2009-02-13 | 159,400 | 42.98 | 43.20 | 42.33 | 43.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|