|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-11 | 288,000 | 47.90 | 48.05 | 47.16 | 47.22 | 00:00:00 | | 2009-08-12 | 207,400 | 47.36 | 47.87 | 47.10 | 47.60 | 00:00:00 | | 2009-08-13 | 294,800 | 47.78 | 47.78 | 46.51 | 46.65 | 00:00:00 | | 2009-08-14 | 180,000 | 46.72 | 47.10 | 46.12 | 46.31 | 00:00:00 | | 2009-08-17 | 129,100 | 46.19 | 46.25 | 45.61 | 46.10 | 00:00:00 | | 2009-08-18 | 154,600 | 46.36 | 47.01 | 46.02 | 46.65 | 00:00:00 | | 2009-08-19 | 115,900 | 46.50 | 46.64 | 46.25 | 46.64 | 00:00:00 | | 2009-08-20 | 194,700 | 46.50 | 47.45 | 46.50 | 47.04 | 00:00:00 | | 2009-08-21 | 112,600 | 47.09 | 47.22 | 46.64 | 47.10 | 00:00:00 | | 2009-08-24 | 182,400 | 47.19 | 47.77 | 46.85 | 47.70 | 00:00:00 | | 2009-08-25 | 79,400 | 47.77 | 47.77 | 47.15 | 47.28 | 00:00:00 | | 2009-08-26 | 62,500 | 47.45 | 47.90 | 47.28 | 47.80 | 00:00:00 | | 2009-08-27 | 75,800 | 47.80 | 47.90 | 47.13 | 47.52 | 00:00:00 | | 2009-08-28 | 176,300 | 47.90 | 48.00 | 47.40 | 48.00 | 00:00:00 | | 2009-08-31 | 142,900 | 48.19 | 48.19 | 47.29 | 47.93 | 00:00:00 | | 2009-09-01 | 166,900 | 48.00 | 48.00 | 47.30 | 47.79 | 00:00:00 | | 2009-09-02 | 156,300 | 47.55 | 47.70 | 47.30 | 47.30 | 00:00:00 | | 2009-09-03 | 163,200 | 47.25 | 47.60 | 46.72 | 47.31 | 00:00:00 | | 2009-09-04 | 152,200 | 47.30 | 47.63 | 47.15 | 47.15 | 00:00:00 | | 2009-09-08 | 157,900 | 47.20 | 47.65 | 47.20 | 47.38 | 00:00:00 | | 2009-09-09 | 206,300 | 47.80 | 48.51 | 47.70 | 48.40 | 00:00:00 | | 2009-09-10 | 124,800 | 48.02 | 48.84 | 48.02 | 48.78 | 00:00:00 | | 2009-09-11 | 153,700 | 48.60 | 48.84 | 48.23 | 48.70 | 00:00:00 | | 2009-09-14 | 99,000 | 48.01 | 49.00 | 48.00 | 48.52 | 00:00:00 | | 2009-09-15 | 135,000 | 48.62 | 49.30 | 48.44 | 49.30 | 00:00:00 | | 2009-09-16 | 172,400 | 49.30 | 49.68 | 48.74 | 49.15 | 00:00:00 | | 2009-09-17 | 146,000 | 49.29 | 49.90 | 48.90 | 49.90 | 00:00:00 | | 2009-09-18 | 163,500 | 49.75 | 50.35 | 49.40 | 50.25 | 00:00:00 | | 2009-09-21 | 170,300 | 50.00 | 50.00 | 49.20 | 49.56 | 00:00:00 | | 2009-09-22 | 140,000 | 49.68 | 49.69 | 49.28 | 49.30 | 00:00:00 | | 2009-09-23 | 186,300 | 49.30 | 49.68 | 48.30 | 48.81 | 00:00:00 | | 2009-09-24 | 241,500 | 49.24 | 49.24 | 47.80 | 48.20 | 00:00:00 | | 2009-09-25 | 151,600 | 48.50 | 49.70 | 48.26 | 49.25 | 00:00:00 | | 2009-09-28 | 144,400 | 49.55 | 49.55 | 48.65 | 48.80 | 00:00:00 | | 2009-09-29 | 99,600 | 48.66 | 48.80 | 48.31 | 48.66 | 00:00:00 | | 2009-09-30 | 200,400 | 49.00 | 50.00 | 48.80 | 49.75 | 00:00:00 | | 2009-10-01 | 273,700 | 49.85 | 50.42 | 49.60 | 50.10 | 00:00:00 | | 2009-10-02 | 264,100 | 50.05 | 52.05 | 49.57 | 51.60 | 00:00:00 | | 2009-10-05 | 191,100 | 51.60 | 54.38 | 51.24 | 53.15 | 00:00:00 | | 2009-10-06 | 438,800 | 53.16 | 53.36 | 52.03 | 52.80 | 00:00:00 | | 2009-10-07 | 625,500 | 51.79 | 51.91 | 50.43 | 50.43 | 00:00:00 | | 2009-10-08 | 242,200 | 50.45 | 52.45 | 50.45 | 52.03 | 00:00:00 | | 2009-10-09 | 332,400 | 51.70 | 52.59 | 51.64 | 52.20 | 00:00:00 | | 2009-10-13 | 215,400 | 51.75 | 52.59 | 51.00 | 51.00 | 00:00:00 | | 2009-10-14 | 455,200 | 52.00 | 52.39 | 50.80 | 51.21 | 00:00:00 | | 2009-10-15 | 112,800 | 51.60 | 52.00 | 51.00 | 52.00 | 00:00:00 | | 2009-10-16 | 133,400 | 50.96 | 52.19 | 50.83 | 52.19 | 00:00:00 | | 2009-10-19 | 122,800 | 52.20 | 53.30 | 51.35 | 53.15 | 00:00:00 | | 2009-10-20 | 214,700 | 51.55 | 52.14 | 50.20 | 51.05 | 00:00:00 | | 2009-10-21 | 115,500 | 51.01 | 51.85 | 50.69 | 50.69 | 00:00:00 | | 2009-10-22 | 105,200 | 51.20 | 51.49 | 50.00 | 50.00 | 00:00:00 | | 2009-10-23 | 137,100 | 50.90 | 51.19 | 49.21 | 49.87 | 00:00:00 | | 2009-10-26 | 101,900 | 49.93 | 50.34 | 49.01 | 50.25 | 00:00:00 | | 2009-10-27 | 77,600 | 50.57 | 50.96 | 49.31 | 49.49 | 00:00:00 | | 2009-10-28 | 212,100 | 49.60 | 50.35 | 48.45 | 49.70 | 00:00:00 | | 2009-10-29 | 205,600 | 49.59 | 50.80 | 49.02 | 49.82 | 00:00:00 | | 2009-10-30 | 130,900 | 50.00 | 50.13 | 48.40 | 48.59 | 00:00:00 | | 2009-11-03 | 126,400 | 48.80 | 49.55 | 47.90 | 49.15 | 00:00:00 | | 2009-11-04 | 99,100 | 49.30 | 50.04 | 49.10 | 49.85 | 00:00:00 | | 2009-11-05 | 93,400 | 49.45 | 50.50 | 49.09 | 50.50 | 00:00:00 | | 2009-11-06 | 115,900 | 50.50 | 50.59 | 49.31 | 49.31 | 00:00:00 | | 2009-11-09 | 156,300 | 50.24 | 50.80 | 50.05 | 50.70 | 00:00:00 | | 2009-11-10 | 122,300 | 50.61 | 50.90 | 50.11 | 50.70 | 00:00:00 | | 2009-11-11 | 146,800 | 50.90 | 51.17 | 50.35 | 50.50 | 00:00:00 | | 2009-11-12 | 266,169 | 49.66 | 50.41 | 48.38 | 48.52 | 00:00:00 | | 2009-11-13 | 198,600 | 49.34 | 51.60 | 49.34 | 51.50 | 00:00:00 | | 2009-11-16 | 158,300 | 51.21 | 52.18 | 50.70 | 52.18 | 00:00:00 | | 2009-11-17 | 191,700 | 51.45 | 52.20 | 51.21 | 51.21 | 00:00:00 | | 2009-11-18 | 99,000 | 51.54 | 52.06 | 50.65 | 51.65 | 00:00:00 | | 2009-11-19 | 80,400 | 51.58 | 51.58 | 50.26 | 50.60 | 00:00:00 | | 2009-11-23 | 171,800 | 51.18 | 51.60 | 50.37 | 51.50 | 00:00:00 | | 2009-11-24 | 84,100 | 51.51 | 51.76 | 50.42 | 51.49 | 00:00:00 | | 2009-11-25 | 151,500 | 51.49 | 51.74 | 50.46 | 50.58 | 00:00:00 | | 2009-11-26 | 86,400 | 50.25 | 50.85 | 49.74 | 50.59 | 00:00:00 | | 2009-11-27 | 160,600 | 50.20 | 50.85 | 49.40 | 50.25 | 00:00:00 | | 2009-11-30 | 192,600 | 50.79 | 50.79 | 49.80 | 49.89 | 00:00:00 | | 2009-12-01 | 363,700 | 50.56 | 50.68 | 49.43 | 49.75 | 00:00:00 | | 2009-12-02 | 234,600 | 50.00 | 51.00 | 49.77 | 51.00 | 00:00:00 | | 2009-12-03 | 537,986 | 50.49 | 50.49 | 49.08 | 49.47 | 00:00:00 | | 2009-12-04 | 153,400 | 49.57 | 50.65 | 49.20 | 49.26 | 00:00:00 | | 2009-12-07 | 167,000 | 49.53 | 50.25 | 49.15 | 50.00 | 00:00:00 | | 2009-12-08 | 184,775 | 49.57 | 49.59 | 48.78 | 48.98 | 00:00:00 | | 2009-12-09 | 190,900 | 49.51 | 49.90 | 49.27 | 49.61 | 00:00:00 | | 2009-12-10 | 235,000 | 49.87 | 50.75 | 49.60 | 50.49 | 00:00:00 | | 2009-12-11 | 371,100 | 50.75 | 51.50 | 50.62 | 51.20 | 00:00:00 | | 2009-12-14 | 97,600 | 51.39 | 51.98 | 51.23 | 51.60 | 00:00:00 | | 2009-12-15 | 130,700 | 51.25 | 51.95 | 51.00 | 51.30 | 00:00:00 | | 2009-12-16 | 201,200 | 51.46 | 51.48 | 49.60 | 49.76 | 00:00:00 | | 2009-12-17 | 168,900 | 49.79 | 50.27 | 49.01 | 49.02 | 00:00:00 | | 2009-12-18 | 153,400 | 49.02 | 49.08 | 48.45 | 48.85 | 00:00:00 | | 2009-12-21 | 172,800 | 49.35 | 50.80 | 48.80 | 50.06 | 00:00:00 | | 2009-12-22 | 227,900 | 50.50 | 52.10 | 50.11 | 51.98 | 00:00:00 | | 2009-12-23 | 145,100 | 51.97 | 51.97 | 50.66 | 51.28 | 00:00:00 | | 2009-12-24 | 0 | 51.27 | 51.27 | 51.27 | 51.27 | 00:00:00 | | 2009-12-28 | 97,900 | 51.50 | 51.67 | 50.63 | 51.20 | 00:00:00 | | 2009-12-29 | 83,300 | 50.81 | 51.43 | 50.60 | 50.60 | 00:00:00 | | 2009-12-30 | 104,400 | 50.50 | 51.75 | 50.06 | 51.75 | 00:00:00 | | 2010-01-04 | 120,400 | 51.98 | 51.98 | 51.20 | 51.62 | 00:00:00 | | 2010-01-05 | 149,800 | 51.80 | 52.63 | 51.16 | 51.65 | 00:00:00 | | 2010-01-06 | 187,900 | 51.62 | 52.50 | 51.33 | 51.40 | 00:00:00 | | 2010-01-07 | 151,400 | 51.40 | 52.00 | 51.07 | 51.15 | 00:00:00 | | 2010-01-08 | 240,700 | 51.07 | 51.42 | 50.11 | 50.11 | 00:00:00 | | 2010-01-11 | 230,400 | 50.80 | 51.07 | 50.11 | 50.50 | 00:00:00 | | 2010-01-12 | 120,600 | 49.51 | 50.18 | 49.38 | 50.03 | 00:00:00 | | 2010-01-13 | 106,800 | 50.15 | 51.00 | 49.61 | 50.16 | 00:00:00 | | 2010-01-14 | 155,800 | 50.03 | 50.34 | 49.66 | 49.92 | 00:00:00 | | 2010-01-15 | 250,500 | 49.63 | 50.20 | 49.30 | 50.01 | 00:00:00 | | 2010-01-18 | 79,600 | 49.63 | 50.12 | 49.40 | 49.40 | 00:00:00 | | 2010-01-19 | 128,100 | 49.30 | 49.43 | 48.96 | 49.21 | 00:00:00 | | 2010-01-20 | 210,600 | 48.96 | 49.19 | 48.11 | 48.36 | 00:00:00 | | 2010-01-21 | 181,200 | 48.40 | 48.40 | 47.75 | 48.00 | 00:00:00 | | 2010-01-22 | 243,000 | 47.69 | 48.32 | 47.34 | 48.17 | 00:00:00 | | 2010-01-26 | 320,100 | 47.80 | 48.31 | 47.80 | 48.25 | 00:00:00 | | 2010-01-27 | 161,900 | 48.17 | 49.11 | 48.04 | 48.04 | 00:00:00 | | 2010-01-28 | 215,300 | 48.31 | 48.44 | 47.16 | 47.20 | 00:00:00 | | 2010-01-29 | 238,900 | 47.60 | 48.25 | 46.50 | 47.45 | 00:00:00 | | 2010-02-01 | 94,500 | 47.28 | 48.20 | 47.07 | 47.61 | 00:00:00 | | 2010-02-02 | 90,900 | 47.35 | 48.20 | 47.35 | 47.71 | 00:00:00 | | 2010-02-03 | 114,500 | 47.71 | 47.95 | 47.39 | 47.50 | 00:00:00 | | 2010-02-04 | 377,000 | 47.50 | 47.53 | 46.04 | 46.67 | 00:00:00 | | 2010-02-05 | 235,500 | 46.08 | 47.22 | 45.72 | 46.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
