|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-13 | 159,400 | 42.98 | 43.20 | 42.33 | 43.00 | 00:00:00 | | 2009-02-16 | 81,700 | 42.96 | 43.10 | 42.05 | 42.99 | 00:00:00 | | 2009-02-17 | 189,100 | 42.05 | 42.67 | 41.98 | 42.45 | 00:00:00 | | 2009-02-18 | 312,100 | 42.72 | 42.84 | 41.91 | 42.84 | 00:00:00 | | 2009-02-19 | 348,500 | 42.41 | 44.44 | 42.41 | 44.30 | 00:00:00 | | 2009-02-20 | 219,900 | 43.10 | 44.40 | 42.59 | 44.39 | 00:00:00 | | 2009-02-25 | 85,100 | 43.80 | 44.00 | 42.80 | 43.90 | 00:00:00 | | 2009-02-26 | 181,800 | 43.92 | 44.68 | 43.62 | 44.00 | 00:00:00 | | 2009-02-27 | 290,000 | 43.10 | 45.30 | 42.88 | 45.30 | 00:00:00 | | 2009-03-02 | 305,700 | 44.26 | 45.49 | 43.60 | 44.00 | 00:00:00 | | 2009-03-03 | 305,200 | 45.00 | 45.00 | 43.18 | 44.85 | 00:00:00 | | 2009-03-04 | 474,800 | 45.10 | 46.20 | 44.40 | 45.45 | 00:00:00 | | 2009-03-05 | 248,600 | 44.40 | 45.91 | 43.60 | 43.60 | 00:00:00 | | 2009-03-06 | 316,500 | 44.34 | 44.99 | 43.62 | 44.90 | 00:00:00 | | 2009-03-09 | 135,500 | 44.14 | 44.90 | 44.14 | 44.87 | 00:00:00 | | 2009-03-10 | 541,100 | 44.40 | 45.14 | 43.60 | 44.90 | 00:00:00 | | 2009-03-11 | 222,500 | 44.90 | 45.07 | 43.80 | 43.80 | 00:00:00 | | 2009-03-12 | 300,100 | 44.44 | 44.44 | 43.31 | 43.97 | 00:00:00 | | 2009-03-13 | 156,800 | 44.00 | 44.15 | 43.05 | 43.82 | 00:00:00 | | 2009-03-16 | 320,500 | 43.83 | 44.15 | 43.15 | 43.20 | 00:00:00 | | 2009-03-17 | 238,300 | 43.21 | 44.50 | 43.21 | 44.10 | 00:00:00 | | 2009-03-18 | 209,500 | 44.18 | 45.80 | 44.18 | 44.99 | 00:00:00 | | 2009-03-19 | 194,800 | 45.66 | 46.00 | 44.80 | 45.25 | 00:00:00 | | 2009-03-20 | 164,700 | 45.25 | 46.17 | 45.25 | 45.55 | 00:00:00 | | 2009-03-23 | 354,900 | 45.55 | 47.60 | 45.07 | 47.50 | 00:00:00 | | 2009-03-24 | 265,900 | 46.10 | 47.10 | 46.10 | 46.93 | 00:00:00 | | 2009-03-25 | 118,600 | 46.40 | 47.78 | 46.31 | 46.59 | 00:00:00 | | 2009-03-26 | 121,200 | 47.28 | 48.70 | 46.57 | 48.51 | 00:00:00 | | 2009-03-27 | 169,400 | 47.51 | 48.00 | 46.68 | 46.68 | 00:00:00 | | 2009-03-30 | 241,600 | 47.46 | 47.46 | 46.01 | 47.00 | 00:00:00 | | 2009-03-31 | 261,200 | 47.05 | 48.45 | 47.05 | 48.45 | 00:00:00 | | 2009-04-01 | 304,800 | 47.02 | 48.99 | 47.02 | 48.99 | 00:00:00 | | 2009-04-02 | 588,600 | 49.01 | 49.85 | 46.50 | 46.50 | 00:00:00 | | 2009-04-03 | 574,400 | 47.60 | 48.10 | 47.00 | 47.00 | 00:00:00 | | 2009-04-06 | 332,700 | 47.01 | 48.48 | 46.60 | 46.91 | 00:00:00 | | 2009-04-07 | 380,600 | 46.91 | 47.46 | 44.68 | 44.90 | 00:00:00 | | 2009-04-08 | 377,100 | 45.00 | 45.80 | 44.01 | 44.25 | 00:00:00 | | 2009-04-09 | 339,400 | 44.41 | 46.48 | 44.41 | 46.20 | 00:00:00 | | 2009-04-13 | 412,900 | 46.21 | 46.35 | 44.65 | 44.71 | 00:00:00 | | 2009-04-14 | 607,500 | 44.74 | 44.75 | 43.22 | 43.69 | 00:00:00 | | 2009-04-15 | 684,000 | 44.13 | 45.59 | 43.52 | 45.59 | 00:00:00 | | 2009-04-16 | 450,000 | 45.50 | 45.50 | 44.17 | 44.61 | 00:00:00 | | 2009-04-17 | 350,700 | 45.01 | 45.38 | 43.91 | 45.12 | 00:00:00 | | 2009-04-20 | 143,500 | 45.00 | 45.00 | 44.16 | 44.91 | 00:00:00 | | 2009-04-22 | 261,800 | 44.62 | 45.79 | 44.49 | 45.76 | 00:00:00 | | 2009-04-23 | 163,900 | 45.79 | 45.80 | 45.07 | 45.71 | 00:00:00 | | 2009-04-24 | 402,400 | 45.63 | 46.77 | 45.63 | 46.53 | 00:00:00 | | 2009-04-27 | 171,900 | 45.33 | 46.20 | 45.25 | 46.02 | 00:00:00 | | 2009-04-28 | 140,400 | 45.40 | 46.15 | 45.06 | 46.00 | 00:00:00 | | 2009-04-29 | 281,400 | 45.80 | 47.48 | 45.40 | 47.42 | 00:00:00 | | 2009-04-30 | 288,400 | 47.42 | 47.75 | 45.89 | 46.89 | 00:00:00 | | 2009-05-04 | 346,500 | 47.70 | 47.70 | 46.51 | 47.69 | 00:00:00 | | 2009-05-05 | 106,900 | 46.60 | 47.81 | 46.60 | 47.80 | 00:00:00 | | 2009-05-06 | 244,000 | 48.00 | 48.70 | 47.02 | 47.65 | 00:00:00 | | 2009-05-07 | 200,600 | 47.99 | 47.99 | 45.85 | 46.39 | 00:00:00 | | 2009-05-08 | 208,500 | 47.00 | 47.31 | 46.30 | 47.31 | 00:00:00 | | 2009-05-11 | 228,100 | 46.15 | 47.12 | 45.70 | 46.59 | 00:00:00 | | 2009-05-12 | 116,700 | 46.59 | 46.76 | 46.00 | 46.30 | 00:00:00 | | 2009-05-13 | 166,800 | 45.70 | 46.18 | 45.10 | 45.80 | 00:00:00 | | 2009-05-14 | 117,300 | 45.49 | 46.31 | 45.49 | 45.90 | 00:00:00 | | 2009-05-15 | 109,800 | 46.00 | 46.60 | 45.71 | 46.60 | 00:00:00 | | 2009-05-18 | 200,400 | 46.60 | 47.49 | 46.59 | 47.45 | 00:00:00 | | 2009-05-19 | 256,100 | 47.45 | 47.70 | 45.87 | 45.87 | 00:00:00 | | 2009-05-20 | 324,500 | 46.10 | 46.17 | 44.95 | 45.10 | 00:00:00 | | 2009-05-21 | 249,000 | 44.82 | 45.64 | 44.82 | 45.48 | 00:00:00 | | 2009-05-22 | 112,100 | 45.80 | 45.80 | 45.15 | 45.60 | 00:00:00 | | 2009-05-25 | 35,500 | 45.60 | 45.80 | 45.22 | 45.50 | 00:00:00 | | 2009-05-26 | 141,200 | 45.53 | 45.71 | 44.84 | 45.20 | 00:00:00 | | 2009-05-27 | 169,300 | 45.80 | 46.70 | 45.39 | 46.13 | 00:00:00 | | 2009-05-28 | 133,600 | 46.10 | 46.50 | 45.69 | 46.50 | 00:00:00 | | 2009-05-29 | 315,100 | 46.78 | 46.99 | 46.05 | 46.05 | 00:00:00 | | 2009-06-01 | 214,100 | 46.86 | 46.95 | 45.81 | 46.00 | 00:00:00 | | 2009-06-02 | 141,600 | 45.84 | 46.52 | 45.48 | 45.48 | 00:00:00 | | 2009-06-03 | 213,100 | 45.40 | 45.60 | 45.01 | 45.49 | 00:00:00 | | 2009-06-04 | 196,200 | 45.89 | 46.65 | 45.12 | 46.48 | 00:00:00 | | 2009-06-05 | 133,200 | 46.78 | 46.98 | 45.90 | 46.97 | 00:00:00 | | 2009-06-08 | 102,400 | 46.65 | 47.42 | 46.60 | 47.30 | 00:00:00 | | 2009-06-09 | 244,900 | 47.29 | 47.48 | 45.90 | 45.90 | 00:00:00 | | 2009-06-10 | 271,100 | 46.11 | 46.48 | 45.70 | 46.28 | 00:00:00 | | 2009-06-12 | 297,700 | 46.30 | 47.84 | 45.96 | 47.50 | 00:00:00 | | 2009-06-15 | 251,400 | 46.45 | 46.69 | 45.61 | 45.97 | 00:00:00 | | 2009-06-16 | 161,100 | 46.15 | 46.98 | 45.60 | 46.98 | 00:00:00 | | 2009-06-17 | 209,000 | 45.99 | 46.88 | 45.70 | 46.60 | 00:00:00 | | 2009-06-18 | 219,400 | 46.56 | 47.39 | 46.00 | 47.00 | 00:00:00 | | 2009-06-19 | 262,500 | 46.80 | 47.83 | 46.80 | 47.79 | 00:00:00 | | 2009-06-22 | 172,067 | 46.61 | 47.94 | 46.60 | 47.24 | 00:00:00 | | 2009-06-23 | 247,700 | 47.65 | 47.88 | 46.80 | 47.30 | 00:00:00 | | 2009-06-24 | 159,200 | 47.98 | 47.98 | 46.45 | 47.47 | 00:00:00 | | 2009-06-25 | 245,400 | 47.00 | 48.16 | 46.64 | 47.79 | 00:00:00 | | 2009-06-26 | 143,900 | 47.70 | 48.41 | 47.52 | 47.90 | 00:00:00 | | 2009-06-29 | 160,000 | 48.48 | 48.69 | 47.30 | 48.13 | 00:00:00 | | 2009-06-30 | 185,100 | 47.75 | 48.30 | 47.45 | 48.09 | 00:00:00 | | 2009-07-01 | 194,500 | 48.09 | 49.05 | 47.84 | 48.80 | 00:00:00 | | 2009-07-02 | 104,400 | 48.50 | 48.95 | 48.01 | 48.95 | 00:00:00 | | 2009-07-03 | 135,500 | 48.70 | 49.15 | 48.30 | 48.70 | 00:00:00 | | 2009-07-06 | 192,200 | 48.64 | 49.46 | 47.90 | 49.46 | 00:00:00 | | 2009-07-07 | 218,100 | 47.95 | 48.88 | 47.95 | 48.88 | 00:00:00 | | 2009-07-08 | 199,300 | 48.93 | 48.95 | 48.00 | 48.50 | 00:00:00 | | 2009-07-10 | 130,400 | 48.00 | 48.55 | 47.58 | 48.00 | 00:00:00 | | 2009-07-13 | 170,000 | 48.70 | 48.72 | 47.80 | 48.50 | 00:00:00 | | 2009-07-14 | 287,700 | 48.34 | 48.45 | 46.95 | 47.50 | 00:00:00 | | 2009-07-15 | 388,000 | 48.50 | 48.91 | 46.90 | 47.60 | 00:00:00 | | 2009-07-16 | 358,700 | 47.27 | 47.91 | 47.00 | 47.41 | 00:00:00 | | 2009-07-17 | 142,300 | 47.80 | 47.80 | 47.20 | 47.28 | 00:00:00 | | 2009-07-20 | 161,400 | 47.55 | 48.28 | 47.32 | 47.60 | 00:00:00 | | 2009-07-21 | 100,500 | 47.89 | 47.92 | 46.92 | 47.61 | 00:00:00 | | 2009-07-22 | 110,600 | 47.02 | 47.80 | 47.02 | 47.68 | 00:00:00 | | 2009-07-23 | 325,200 | 47.80 | 48.66 | 47.58 | 47.90 | 00:00:00 | | 2009-07-24 | 153,000 | 47.83 | 48.42 | 47.83 | 48.00 | 00:00:00 | | 2009-07-27 | 166,400 | 48.20 | 48.62 | 47.50 | 47.53 | 00:00:00 | | 2009-07-28 | 94,700 | 47.73 | 47.85 | 47.01 | 47.55 | 00:00:00 | | 2009-07-29 | 99,900 | 47.20 | 48.00 | 47.08 | 47.90 | 00:00:00 | | 2009-07-30 | 131,700 | 48.10 | 48.58 | 47.95 | 48.08 | 00:00:00 | | 2009-07-31 | 160,500 | 47.81 | 48.12 | 47.21 | 47.21 | 00:00:00 | | 2009-08-03 | 296,900 | 47.48 | 48.81 | 47.31 | 48.47 | 00:00:00 | | 2009-08-04 | 160,900 | 48.00 | 48.85 | 47.99 | 48.39 | 00:00:00 | | 2009-08-05 | 129,800 | 48.21 | 48.80 | 47.56 | 48.75 | 00:00:00 | | 2009-08-06 | 274,600 | 48.79 | 49.19 | 48.31 | 48.75 | 00:00:00 | | 2009-08-07 | 104,200 | 49.00 | 49.30 | 48.71 | 48.85 | 00:00:00 | | 2009-08-10 | 142,700 | 49.00 | 49.05 | 47.74 | 47.90 | 00:00:00 | | 2009-08-11 | 288,000 | 47.90 | 48.05 | 47.16 | 47.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
