|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 126,013 | 8,079.19 | 8,079.19 | 7,649.23 | 7,649.23 | 00:00:00 | | 2000-06-20 | 97,710 | 7,709.23 | 7,759.22 | 7,499.25 | 7,649.23 | 00:00:00 | | 2000-06-21 | 106,711 | 7,799.22 | 7,959.20 | 7,649.23 | 7,689.23 | 00:00:00 | | 2000-06-22 | 0 | 7,689.23 | 7,689.23 | 7,689.23 | 7,689.23 | 00:00:00 | | 2000-06-23 | 267,627 | 7,689.23 | 8,299.17 | 7,549.25 | 7,599.24 | 00:00:00 | | 2000-06-26 | 80,108 | 7,669.23 | 7,899.21 | 7,499.25 | 7,499.25 | 00:00:00 | | 2000-06-27 | 131,913 | 7,799.22 | 7,799.22 | 7,399.26 | 7,399.26 | 00:00:00 | | 2000-06-28 | 105,211 | 7,589.24 | 7,699.23 | 7,109.29 | 7,339.27 | 00:00:00 | | 2000-06-29 | 89,409 | 7,299.27 | 7,399.26 | 7,149.29 | 7,399.26 | 00:00:00 | | 2000-06-30 | 48,905 | 7,389.26 | 7,689.23 | 7,359.26 | 7,589.24 | 00:00:00 | | 2000-07-03 | 100,310 | 7,579.24 | 7,799.22 | 7,499.25 | 7,799.22 | 00:00:00 | | 2000-07-04 | 396,540 | 7,799.22 | 8,499.15 | 7,799.22 | 8,499.15 | 00:00:00 | | 2000-07-05 | 499,550 | 8,479.15 | 8,879.11 | 8,429.16 | 8,499.15 | 00:00:00 | | 2000-07-06 | 548,155 | 8,589.14 | 9,289.07 | 8,499.15 | 9,199.08 | 00:00:00 | | 2000-07-07 | 473,347 | 9,389.06 | 9,699.03 | 8,899.11 | 9,249.08 | 00:00:00 | | 2000-07-10 | 97,710 | 9,499.05 | 9,499.05 | 9,019.10 | 9,049.09 | 00:00:00 | | 2000-07-11 | 202,020 | 9,189.08 | 9,189.08 | 8,509.15 | 8,649.13 | 00:00:00 | | 2000-07-12 | 164,016 | 9,049.09 | 9,049.09 | 8,599.14 | 8,739.13 | 00:00:00 | | 2000-07-13 | 139,014 | 8,599.14 | 8,699.13 | 7,999.20 | 7,999.20 | 00:00:00 | | 2000-07-14 | 116,512 | 7,879.21 | 8,449.16 | 7,879.21 | 8,449.16 | 00:00:00 | | 2000-07-17 | 78,408 | 8,689.13 | 8,899.11 | 8,499.15 | 8,649.13 | 00:00:00 | | 2000-07-18 | 48,805 | 8,669.13 | 8,679.13 | 8,379.16 | 8,489.15 | 00:00:00 | | 2000-07-19 | 80,008 | 8,589.14 | 8,589.14 | 8,049.20 | 8,109.19 | 00:00:00 | | 2000-07-20 | 81,808 | 8,399.16 | 8,499.15 | 8,199.18 | 8,199.18 | 00:00:00 | | 2000-07-21 | 163,516 | 8,489.15 | 8,699.13 | 8,199.18 | 8,689.13 | 00:00:00 | | 2000-07-24 | 633,563 | 8,989.10 | 9,789.02 | 8,989.10 | 9,789.02 | 00:00:00 | | 2000-07-25 | 298,230 | 9,959.00 | 10,149.00 | 9,549.04 | 9,669.03 | 00:00:00 | | 2000-07-26 | 245,925 | 9,789.02 | 9,799.02 | 9,099.09 | 9,589.04 | 00:00:00 | | 2000-07-27 | 258,426 | 9,589.04 | 10,149.00 | 9,589.04 | 9,719.03 | 00:00:00 | | 2000-07-28 | 112,411 | 9,889.01 | 9,889.01 | 9,099.09 | 9,099.09 | 00:00:00 | | 2000-07-31 | 53,705 | 9,249.08 | 9,259.07 | 9,019.10 | 9,019.10 | 00:00:00 | | 2000-08-01 | 117,312 | 8,999.10 | 9,199.08 | 8,799.12 | 8,799.12 | 00:00:00 | | 2000-08-02 | 260,126 | 8,799.12 | 9,199.08 | 8,499.15 | 8,849.12 | 00:00:00 | | 2000-08-03 | 205,821 | 8,599.14 | 9,659.03 | 8,599.14 | 9,609.04 | 00:00:00 | | 2000-08-04 | 34,103 | 9,699.03 | 9,749.03 | 9,299.07 | 9,349.07 | 00:00:00 | | 2000-08-07 | 75,808 | 9,479.05 | 9,889.01 | 9,309.07 | 9,409.06 | 00:00:00 | | 2000-08-08 | 217,822 | 9,439.06 | 9,789.02 | 9,399.06 | 9,669.03 | 00:00:00 | | 2000-08-09 | 65,607 | 9,699.03 | 9,849.01 | 9,199.08 | 9,199.08 | 00:00:00 | | 2000-08-10 | 60,806 | 9,149.08 | 9,599.04 | 9,149.08 | 9,599.04 | 00:00:00 | | 2000-08-11 | 179,918 | 9,599.04 | 9,959.00 | 9,479.05 | 9,959.00 | 00:00:00 | | 2000-08-14 | 249,325 | 9,999.00 | 10,149.00 | 9,799.02 | 9,979.00 | 00:00:00 | | 2000-08-15 | 155,616 | 9,859.01 | 10,149.00 | 9,699.03 | 9,899.01 | 00:00:00 | | 2000-08-16 | 310,531 | 9,799.02 | 9,949.00 | 9,299.07 | 9,369.06 | 00:00:00 | | 2000-08-17 | 225,823 | 9,499.05 | 10,089.00 | 9,499.05 | 9,899.01 | 00:00:00 | | 2000-08-18 | 43,104 | 9,979.00 | 9,979.00 | 9,649.04 | 9,849.01 | 00:00:00 | | 2000-08-21 | 53,005 | 9,999.00 | 9,999.00 | 9,509.05 | 9,599.04 | 00:00:00 | | 2000-08-22 | 81,308 | 9,989.00 | 9,999.00 | 9,609.04 | 9,849.01 | 00:00:00 | | 2000-08-23 | 164,816 | 9,949.00 | 10,099.00 | 9,659.03 | 9,979.00 | 00:00:00 | | 2000-08-24 | 42,404 | 10,019.00 | 10,019.00 | 9,819.02 | 9,979.00 | 00:00:00 | | 2000-08-25 | 197,620 | 9,999.00 | 10,099.00 | 9,729.03 | 9,729.03 | 00:00:00 | | 2000-08-28 | 17,902 | 9,949.00 | 9,949.00 | 9,639.04 | 9,689.03 | 00:00:00 | | 2000-08-29 | 115,712 | 9,799.02 | 9,899.01 | 9,399.06 | 9,499.05 | 00:00:00 | | 2000-08-30 | 153,115 | 9,599.04 | 9,599.04 | 9,199.08 | 9,299.07 | 00:00:00 | | 2000-08-31 | 230,423 | 9,499.05 | 9,499.05 | 8,909.11 | 8,909.11 | 00:00:00 | | 2000-09-01 | 201,320 | 9,489.05 | 9,649.04 | 9,219.08 | 9,599.04 | 00:00:00 | | 2000-09-04 | 137,414 | 9,599.04 | 9,599.04 | 9,279.07 | 9,309.07 | 00:00:00 | | 2000-09-05 | 118,812 | 9,399.06 | 9,579.04 | 8,989.10 | 9,379.06 | 00:00:00 | | 2000-09-06 | 174,217 | 9,199.08 | 9,789.02 | 9,199.08 | 9,699.03 | 00:00:00 | | 2000-09-07 | 0 | 9,699.03 | 9,699.03 | 9,699.03 | 9,699.03 | 00:00:00 | | 2000-09-08 | 26,403 | 9,479.05 | 9,589.04 | 9,409.06 | 9,469.05 | 00:00:00 | | 2000-09-11 | 92,409 | 9,599.04 | 9,759.02 | 9,299.07 | 9,399.06 | 00:00:00 | | 2000-09-12 | 51,305 | 9,299.07 | 9,399.06 | 9,149.08 | 9,199.08 | 00:00:00 | | 2000-09-13 | 108,511 | 9,199.08 | 9,649.04 | 9,199.08 | 9,289.07 | 00:00:00 | | 2000-09-14 | 29,603 | 9,489.05 | 9,489.05 | 9,049.09 | 9,069.09 | 00:00:00 | | 2000-09-15 | 58,306 | 9,219.08 | 9,219.08 | 8,989.10 | 8,999.10 | 00:00:00 | | 2000-09-18 | 59,206 | 8,999.10 | 9,009.10 | 8,689.13 | 8,799.12 | 00:00:00 | | 2000-09-19 | 38,104 | 8,999.10 | 9,099.09 | 8,569.14 | 9,049.09 | 00:00:00 | | 2000-09-20 | 44,504 | 9,089.09 | 9,289.07 | 8,699.13 | 8,999.10 | 00:00:00 | | 2000-09-21 | 32,303 | 8,999.10 | 8,999.10 | 8,699.13 | 8,969.10 | 00:00:00 | | 2000-09-22 | 46,405 | 8,609.14 | 9,269.07 | 8,609.14 | 9,229.08 | 00:00:00 | | 2000-09-25 | 144,514 | 9,689.03 | 9,689.03 | 8,799.12 | 8,899.11 | 00:00:00 | | 2000-09-26 | 78,108 | 9,199.08 | 9,199.08 | 8,599.14 | 8,659.13 | 00:00:00 | | 2000-09-27 | 181,118 | 8,799.12 | 8,879.11 | 8,099.19 | 8,239.18 | 00:00:00 | | 2000-09-28 | 31,103 | 8,499.15 | 8,649.13 | 8,099.19 | 8,449.16 | 00:00:00 | | 2000-09-29 | 114,211 | 8,699.13 | 8,699.13 | 8,119.19 | 8,149.19 | 00:00:00 | | 2000-10-02 | 59,306 | 8,179.18 | 8,499.15 | 8,049.20 | 8,099.19 | 00:00:00 | | 2000-10-03 | 56,406 | 8,429.16 | 8,429.16 | 7,799.22 | 7,899.21 | 00:00:00 | | 2000-10-04 | 59,706 | 7,999.20 | 8,239.18 | 7,819.22 | 7,999.20 | 00:00:00 | | 2000-10-05 | 0 | 7,999.20 | 7,999.20 | 7,999.20 | 7,999.20 | 00:00:00 | | 2000-10-06 | 175,218 | 8,599.14 | 8,599.14 | 7,999.20 | 8,119.19 | 00:00:00 | | 2000-10-09 | 95,510 | 8,199.18 | 8,369.16 | 7,999.20 | 8,129.19 | 00:00:00 | | 2000-10-10 | 80,608 | 8,249.17 | 8,339.17 | 8,039.20 | 8,069.19 | 00:00:00 | | 2000-10-11 | 28,703 | 8,029.20 | 8,049.20 | 7,799.22 | 7,999.20 | 00:00:00 | | 2000-10-12 | 0 | 7,999.20 | 7,999.20 | 7,999.20 | 7,999.20 | 00:00:00 | | 2000-10-13 | 60,306 | 7,709.23 | 7,799.22 | 7,409.26 | 7,529.25 | 00:00:00 | | 2000-10-16 | 78,308 | 7,599.24 | 8,199.18 | 7,519.25 | 7,969.20 | 00:00:00 | | 2000-10-17 | 92,709 | 7,999.20 | 8,149.19 | 7,449.25 | 7,599.24 | 00:00:00 | | 2000-10-18 | 593,159 | 7,599.24 | 7,599.24 | 6,549.35 | 7,299.27 | 00:00:00 | | 2000-10-19 | 85,709 | 7,499.25 | 7,539.25 | 7,279.27 | 7,289.27 | 00:00:00 | | 2000-10-20 | 165,117 | 7,389.26 | 7,459.25 | 6,999.30 | 6,999.30 | 00:00:00 | | 2000-10-23 | 175,918 | 6,999.30 | 6,999.30 | 6,499.35 | 6,649.33 | 00:00:00 | | 2000-10-24 | 0 | 6,649.33 | 6,649.33 | 6,649.33 | 6,649.33 | 00:00:00 | | 2000-10-25 | 435,644 | 6,049.40 | 6,099.39 | 5,759.42 | 5,759.42 | 00:00:00 | | 2000-10-26 | 327,333 | 5,769.42 | 6,379.36 | 5,749.43 | 6,379.36 | 00:00:00 | | 2000-10-27 | 82,408 | 6,679.33 | 6,849.31 | 6,399.36 | 6,699.33 | 00:00:00 | | 2000-10-30 | 86,609 | 6,749.33 | 6,939.31 | 6,599.34 | 6,649.33 | 00:00:00 | | 2000-10-31 | 161,216 | 6,799.32 | 6,879.31 | 6,349.37 | 6,499.35 | 00:00:00 | | 2000-11-01 | 126,313 | 6,499.35 | 6,499.35 | 6,149.39 | 6,149.39 | 00:00:00 | | 2000-11-02 | 0 | 6,149.39 | 6,149.39 | 6,149.39 | 6,149.39 | 00:00:00 | | 2000-11-03 | 182,218 | 6,329.37 | 6,329.37 | 5,699.43 | 5,929.41 | 00:00:00 | | 2000-11-06 | 101,210 | 6,009.40 | 6,299.37 | 5,999.40 | 6,079.39 | 00:00:00 | | 2000-11-07 | 144,314 | 6,019.40 | 6,249.38 | 5,999.40 | 5,999.40 | 00:00:00 | | 2000-11-08 | 244,224 | 6,169.38 | 6,399.36 | 5,949.41 | 5,949.41 | 00:00:00 | | 2000-11-09 | 123,712 | 5,999.40 | 6,129.39 | 5,899.41 | 5,899.41 | 00:00:00 | | 2000-11-10 | 150,315 | 5,999.40 | 6,029.40 | 5,859.41 | 5,929.41 | 00:00:00 | | 2000-11-13 | 145,415 | 5,949.41 | 5,959.40 | 5,759.42 | 5,829.42 | 00:00:00 | | 2000-11-14 | 0 | 5,829.42 | 5,829.42 | 5,829.42 | 5,829.42 | 00:00:00 | | 2000-11-15 | 0 | 5,829.42 | 5,829.42 | 5,829.42 | 5,829.42 | 00:00:00 | | 2000-11-16 | 50,805 | 5,799.42 | 5,869.41 | 5,799.42 | 5,829.42 | 00:00:00 | | 2000-11-17 | 296,130 | 5,799.42 | 5,799.42 | 5,489.45 | 5,549.44 | 00:00:00 | | 2000-11-20 | 124,912 | 5,739.43 | 5,849.42 | 5,499.45 | 5,699.43 | 00:00:00 | | 2000-11-21 | 267,027 | 5,859.41 | 6,049.40 | 5,799.42 | 5,919.41 | 00:00:00 | | 2000-11-22 | 596,560 | 5,949.41 | 6,489.35 | 5,939.41 | 6,379.36 | 00:00:00 | | 2000-11-23 | 488,849 | 6,379.36 | 6,739.33 | 6,309.37 | 6,499.35 | 00:00:00 | | 2000-11-24 | 430,243 | 6,689.33 | 6,969.30 | 6,399.36 | 6,849.31 | 00:00:00 | | 2000-11-27 | 607,061 | 7,149.29 | 7,249.27 | 6,599.34 | 6,749.33 | 00:00:00 | | 2000-11-28 | 128,213 | 6,749.33 | 6,999.30 | 6,479.35 | 6,559.34 | 00:00:00 | | 2000-11-29 | 85,509 | 6,689.33 | 6,699.33 | 6,519.35 | 6,549.35 | 00:00:00 | | 2000-11-30 | 198,520 | 6,559.34 | 6,559.34 | 5,899.41 | 6,119.39 | 00:00:00 | | 2000-12-01 | 194,819 | 6,299.37 | 6,419.36 | 6,049.40 | 6,299.37 | 00:00:00 | | 2000-12-04 | 93,309 | 6,399.36 | 6,849.31 | 6,299.37 | 6,799.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
