|
 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 | | 2010-08-02 | 120,100 | 48.58 | 48.87 | 48.12 | 48.87 | 00:00:00 | | 2010-08-03 | 132,700 | 48.63 | 48.85 | 48.20 | 48.50 | 00:00:00 | | 2010-08-04 | 140,400 | 48.52 | 49.50 | 48.20 | 49.50 | 00:00:00 | | 2010-08-05 | 81,000 | 48.51 | 49.74 | 48.51 | 48.95 | 00:00:00 | | 2010-08-06 | 80,100 | 48.10 | 49.51 | 48.10 | 48.73 | 00:00:00 | | 2010-08-09 | 142,800 | 48.49 | 48.50 | 47.61 | 48.00 | 00:00:00 | | 2010-08-10 | 108,300 | 47.74 | 48.81 | 47.66 | 48.45 | 00:00:00 | | 2010-08-11 | 95,700 | 48.44 | 48.63 | 47.71 | 48.20 | 00:00:00 | | 2010-08-12 | 257,100 | 47.72 | 48.88 | 47.70 | 48.35 | 00:00:00 | | 2010-08-13 | 123,500 | 47.80 | 48.50 | 47.71 | 47.90 | 00:00:00 | | 2010-08-16 | 215,400 | 47.75 | 48.15 | 47.57 | 47.80 | 00:00:00 | | 2010-08-17 | 94,900 | 48.14 | 48.45 | 47.80 | 48.00 | 00:00:00 | | 2010-08-18 | 166,800 | 48.45 | 49.00 | 48.09 | 49.00 | 00:00:00 | | 2010-08-19 | 98,500 | 49.00 | 49.38 | 48.17 | 49.30 | 00:00:00 | | 2010-08-20 | 86,500 | 49.06 | 49.49 | 48.80 | 49.48 | 00:00:00 | | 2010-08-23 | 104,500 | 49.50 | 50.10 | 49.20 | 49.40 | 00:00:00 | | 2010-08-24 | 76,400 | 49.00 | 49.55 | 48.76 | 49.31 | 00:00:00 | | 2010-08-25 | 77,700 | 48.91 | 49.63 | 48.91 | 49.60 | 00:00:00 | | 2010-08-26 | 163,600 | 49.34 | 49.96 | 49.11 | 49.70 | 00:00:00 | | 2010-08-27 | 140,500 | 49.57 | 50.08 | 49.30 | 49.80 | 00:00:00 | | 2010-08-30 | 134,900 | 49.32 | 50.04 | 49.32 | 49.60 | 00:00:00 | | 2010-08-31 | 356,400 | 49.87 | 49.94 | 49.20 | 49.80 | 00:00:00 | | 2010-09-01 | 229,500 | 49.99 | 50.00 | 49.08 | 49.15 | 00:00:00 | | 2010-09-02 | 223,900 | 49.03 | 49.69 | 48.80 | 49.47 | 00:00:00 | | 2010-09-03 | 127,500 | 49.68 | 49.95 | 48.71 | 48.71 | 00:00:00 | | 2010-09-06 | 47,300 | 48.60 | 49.50 | 48.60 | 49.30 | 00:00:00 | | 2010-09-08 | 213,800 | 49.04 | 49.86 | 48.65 | 49.42 | 00:00:00 | | 2010-09-09 | 99,100 | 48.94 | 49.38 | 48.70 | 48.89 | 00:00:00 | | 2010-09-10 | 88,600 | 48.59 | 49.13 | 48.59 | 49.07 | 00:00:00 | | 2010-09-13 | 89,800 | 49.26 | 49.74 | 48.95 | 49.19 | 00:00:00 | | 2010-09-14 | 172,300 | 49.44 | 50.60 | 49.24 | 50.60 | 00:00:00 | | 2010-09-15 | 116,600 | 50.44 | 51.20 | 50.01 | 51.15 | 00:00:00 | | 2010-09-16 | 87,800 | 51.19 | 51.20 | 50.30 | 50.80 | 00:00:00 | | 2010-09-17 | 96,700 | 50.38 | 51.19 | 50.36 | 50.51 | 00:00:00 | | 2010-09-20 | 119,600 | 50.20 | 51.00 | 49.62 | 51.00 | 00:00:00 | | 2010-09-21 | 139,200 | 51.00 | 51.60 | 50.37 | 51.60 | 00:00:00 | | 2010-09-22 | 130,900 | 51.28 | 52.27 | 51.10 | 52.27 | 00:00:00 | | 2010-09-23 | 223,900 | 51.96 | 52.95 | 51.38 | 52.70 | 00:00:00 | | 2010-09-24 | 168,900 | 52.88 | 52.88 | 50.86 | 51.00 | 00:00:00 | | 2010-09-27 | 71,200 | 51.30 | 51.89 | 50.45 | 51.64 | 00:00:00 | | 2010-09-28 | 96,600 | 51.94 | 51.94 | 50.75 | 51.59 | 00:00:00 | | 2010-09-29 | 123,700 | 51.18 | 51.60 | 50.93 | 51.50 | 00:00:00 | | 2010-09-30 | 88,300 | 51.91 | 52.15 | 51.16 | 51.95 | 00:00:00 | | 2010-10-01 | 120,700 | 52.46 | 52.64 | 51.00 | 52.50 | 00:00:00 | | 2010-10-04 | 194,700 | 52.50 | 54.56 | 51.67 | 54.20 | 00:00:00 | | 2010-10-05 | 210,000 | 54.38 | 54.40 | 53.85 | 54.20 | 00:00:00 | | 2010-10-06 | 220,500 | 54.36 | 54.60 | 52.65 | 53.05 | 00:00:00 | | 2010-10-07 | 137,500 | 53.58 | 53.97 | 52.69 | 53.30 | 00:00:00 | | 2010-10-08 | 218,600 | 51.32 | 52.90 | 51.32 | 52.75 | 00:00:00 | | 2010-10-11 | 128,400 | 52.71 | 53.98 | 52.60 | 53.70 | 00:00:00 | | 2010-10-13 | 226,900 | 53.55 | 53.97 | 53.00 | 53.00 | 00:00:00 | | 2010-10-14 | 89,200 | 53.35 | 53.80 | 52.73 | 53.40 | 00:00:00 | | 2010-10-15 | 144,500 | 53.71 | 53.81 | 52.33 | 52.65 | 00:00:00 | | 2010-10-18 | 119,200 | 52.97 | 53.38 | 52.20 | 52.20 | 00:00:00 | | 2010-10-19 | 151,200 | 52.39 | 52.45 | 51.07 | 51.20 | 00:00:00 | | 2010-10-20 | 119,900 | 51.08 | 52.75 | 50.51 | 52.25 | 00:00:00 | | 2010-10-21 | 84,000 | 52.35 | 52.89 | 52.11 | 52.60 | 00:00:00 | | 2010-10-22 | 108,700 | 52.95 | 52.95 | 51.76 | 52.40 | 00:00:00 | | 2010-10-25 | 142,300 | 52.41 | 52.86 | 51.92 | 52.80 | 00:00:00 | | 2010-10-26 | 149,500 | 52.20 | 54.49 | 52.08 | 54.49 | 00:00:00 | | 2010-10-27 | 89,800 | 54.34 | 54.66 | 53.30 | 53.89 | 00:00:00 | | 2010-10-28 | 200,900 | 54.50 | 54.50 | 52.72 | 52.72 | 00:00:00 | | 2010-10-29 | 167,800 | 52.99 | 53.68 | 52.00 | 53.00 | 00:00:00 | | 2010-11-01 | 174,900 | 53.00 | 54.89 | 53.00 | 53.04 | 00:00:00 | | 2010-11-03 | 147,400 | 53.41 | 53.87 | 52.35 | 52.45 | 00:00:00 | | 2010-11-04 | 553,200 | 52.98 | 53.16 | 52.23 | 52.31 | 00:00:00 | | 2010-11-05 | 57,300 | 52.96 | 52.96 | 52.08 | 52.08 | 00:00:00 | | 2010-11-08 | 107,100 | 52.80 | 52.90 | 52.11 | 52.89 | 00:00:00 | | 2010-11-09 | 94,300 | 52.90 | 53.50 | 52.30 | 53.50 | 00:00:00 | | 2010-11-10 | 148,700 | 53.00 | 53.95 | 52.71 | 52.88 | 00:00:00 | | 2010-11-11 | 83,800 | 52.86 | 52.87 | 51.80 | 52.70 | 00:00:00 | | 2010-11-12 | 58,200 | 51.62 | 52.76 | 51.62 | 52.14 | 00:00:00 | | 2010-11-16 | 122,700 | 51.66 | 52.30 | 50.82 | 52.00 | 00:00:00 | | 2010-11-17 | 132,300 | 51.71 | 53.47 | 51.39 | 53.47 | 00:00:00 | | 2010-11-18 | 132,700 | 53.50 | 54.29 | 53.10 | 54.10 | 00:00:00 | | 2010-11-19 | 147,100 | 53.36 | 54.00 | 53.24 | 53.73 | 00:00:00 | | 2010-11-22 | 110,800 | 53.50 | 54.45 | 53.50 | 54.43 | 00:00:00 | | 2010-11-23 | 144,200 | 53.60 | 54.90 | 53.60 | 54.50 | 00:00:00 | | 2010-11-24 | 305,800 | 54.91 | 56.30 | 54.91 | 56.30 | 00:00:00 | | 2010-11-25 | 29,200 | 56.30 | 56.30 | 55.47 | 55.49 | 00:00:00 | | 2010-11-26 | 85,100 | 55.65 | 55.73 | 54.57 | 55.20 | 00:00:00 | | 2010-11-29 | 133,900 | 54.65 | 55.05 | 54.05 | 54.12 | 00:00:00 | | 2010-11-30 | 368,700 | 54.00 | 55.37 | 53.00 | 53.00 | 00:00:00 | | 2010-12-01 | 160,300 | 53.98 | 55.50 | 53.56 | 54.49 | 00:00:00 | | 2010-12-02 | 135,700 | 55.29 | 55.30 | 54.20 | 54.54 | 00:00:00 | | 2010-12-03 | 104,100 | 54.89 | 56.01 | 54.20 | 55.85 | 00:00:00 | | 2010-12-06 | 57,000 | 55.95 | 55.99 | 54.00 | 54.00 | 00:00:00 | | 2010-12-07 | 156,200 | 54.47 | 55.31 | 53.61 | 54.55 | 00:00:00 | | 2010-12-08 | 111,900 | 54.47 | 54.77 | 53.37 | 53.70 | 00:00:00 | | 2010-12-09 | 118,200 | 53.28 | 54.21 | 53.11 | 53.15 | 00:00:00 | | 2010-12-10 | 124,600 | 53.69 | 55.15 | 53.69 | 55.00 | 00:00:00 | | 2010-12-13 | 67,000 | 54.99 | 54.99 | 53.93 | 54.79 | 00:00:00 | | 2010-12-14 | 145,600 | 54.50 | 54.89 | 54.01 | 54.40 | 00:00:00 | | 2010-12-15 | 155,400 | 53.91 | 54.85 | 53.90 | 53.90 | 00:00:00 | | 2010-12-16 | 61,900 | 54.58 | 54.90 | 53.50 | 53.65 | 00:00:00 | | 2010-12-17 | 114,200 | 53.49 | 55.15 | 53.12 | 54.99 | 00:00:00 | | 2010-12-20 | 133,300 | 55.35 | 56.00 | 53.96 | 56.00 | 00:00:00 | | 2010-12-21 | 128,100 | 55.69 | 55.69 | 54.86 | 55.24 | 00:00:00 | | 2010-12-22 | 163,200 | 54.84 | 55.37 | 54.60 | 54.60 | 00:00:00 | | 2010-12-23 | 62,200 | 54.91 | 55.56 | 54.91 | 55.55 | 00:00:00 | | 2010-12-27 | 43,100 | 55.02 | 55.48 | 54.70 | 54.70 | 00:00:00 | | 2010-12-28 | 27,000 | 54.81 | 55.36 | 54.80 | 54.87 | 00:00:00 | | 2010-12-29 | 63,400 | 55.26 | 55.83 | 54.61 | 54.65 | 00:00:00 | | 2010-12-30 | 131,900 | 55.16 | 56.19 | 55.10 | 55.10 | 00:00:00 | | 2011-01-03 | 145,800 | 55.99 | 57.30 | 55.52 | 56.75 | 00:00:00 | | 2011-01-04 | 192,200 | 56.80 | 58.13 | 55.95 | 55.95 | 00:00:00 | | 2011-01-05 | 155,300 | 55.90 | 57.05 | 55.90 | 57.00 | 00:00:00 | | 2011-01-06 | 108,100 | 56.59 | 57.27 | 56.59 | 56.70 | 00:00:00 | | 2011-01-07 | 84,400 | 56.59 | 57.30 | 56.34 | 56.63 | 00:00:00 | | 2011-01-10 | 145,600 | 56.29 | 56.99 | 55.60 | 55.60 | 00:00:00 | | 2011-01-11 | 261,300 | 56.00 | 56.69 | 55.05 | 55.55 | 00:00:00 | | 2011-01-12 | 174,300 | 55.72 | 56.35 | 55.39 | 56.20 | 00:00:00 | | 2011-01-13 | 23,200 | 56.28 | 56.57 | 56.08 | 56.39 | 00:00:00 | | 2011-01-14 | 187,800 | 55.54 | 56.55 | 55.52 | 56.25 | 00:00:00 | | 2011-01-17 | 156,700 | 55.19 | 55.30 | 54.17 | 54.17 | 00:00:00 | | 2011-01-18 | 82,400 | 54.61 | 54.89 | 54.08 | 54.72 | 00:00:00 | | 2011-01-19 | 89,900 | 54.36 | 54.90 | 54.02 | 54.02 | 00:00:00 | | 2011-01-20 | 113,200 | 54.03 | 54.44 | 53.72 | 53.72 | 00:00:00 | | 2011-01-21 | 115,300 | 53.58 | 54.21 | 53.00 | 53.00 | 00:00:00 | | 2011-01-24 | 71,700 | 52.91 | 54.19 | 52.83 | 53.68 | 00:00:00 | | 2011-01-26 | 212,300 | 53.73 | 54.18 | 52.60 | 52.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
