|
 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 | | 2011-01-26 | 212,300 | 53.73 | 54.18 | 52.60 | 52.70 | 00:00:00 | | 2011-01-27 | 138,800 | 52.73 | 53.37 | 52.05 | 52.05 | 00:00:00 | | 2011-01-28 | 242,400 | 52.35 | 52.73 | 50.53 | 50.53 | 00:00:00 | | 2011-01-31 | 164,000 | 50.50 | 51.77 | 50.50 | 51.01 | 00:00:00 | | 2011-02-01 | 197,000 | 51.70 | 52.51 | 51.25 | 52.50 | 00:00:00 | | 2011-02-02 | 202,000 | 52.29 | 52.29 | 51.26 | 52.19 | 00:00:00 | | 2011-02-03 | 150,800 | 51.78 | 52.41 | 51.25 | 51.75 | 00:00:00 | | 2011-02-04 | 159,000 | 51.32 | 51.62 | 50.35 | 50.49 | 00:00:00 | | 2011-02-07 | 46,400 | 50.54 | 51.15 | 50.50 | 51.09 | 00:00:00 | | 2011-02-08 | 104,600 | 51.09 | 51.80 | 50.91 | 51.50 | 00:00:00 | | 2011-02-09 | 178,500 | 51.24 | 52.50 | 49.97 | 50.49 | 00:00:00 | | 2011-02-10 | 155,400 | 50.48 | 50.50 | 50.10 | 50.10 | 00:00:00 | | 2011-02-11 | 216,900 | 50.25 | 50.35 | 49.15 | 49.70 | 00:00:00 | | 2011-02-14 | 159,200 | 49.76 | 49.76 | 49.01 | 49.01 | 00:00:00 | | 2011-02-15 | 197,500 | 49.31 | 49.57 | 48.96 | 49.21 | 00:00:00 | | 2011-02-16 | 159,700 | 49.57 | 51.00 | 49.32 | 50.99 | 00:00:00 | | 2011-02-17 | 82,400 | 51.00 | 51.14 | 50.50 | 51.07 | 00:00:00 | | 2011-02-18 | 90,400 | 50.75 | 51.00 | 50.57 | 50.74 | 00:00:00 | | 2011-02-21 | 134,000 | 50.70 | 51.22 | 50.16 | 50.99 | 00:00:00 | | 2011-02-22 | 219,800 | 50.99 | 52.29 | 50.93 | 51.80 | 00:00:00 | | 2011-02-23 | 154,900 | 51.87 | 52.37 | 50.83 | 50.90 | 00:00:00 | | 2011-02-24 | 79,900 | 51.00 | 51.42 | 50.80 | 50.80 | 00:00:00 | | 2011-02-25 | 107,000 | 51.35 | 51.35 | 49.97 | 50.01 | 00:00:00 | | 2011-02-28 | 113,300 | 49.51 | 51.00 | 49.51 | 50.98 | 00:00:00 | | 2011-03-01 | 53,600 | 50.97 | 51.39 | 50.37 | 50.40 | 00:00:00 | | 2011-03-02 | 64,800 | 50.10 | 51.20 | 50.10 | 51.01 | 00:00:00 | | 2011-03-03 | 47,800 | 51.00 | 51.89 | 50.75 | 51.41 | 00:00:00 | | 2011-03-04 | 35,500 | 51.41 | 51.95 | 51.15 | 51.70 | 00:00:00 | | 2011-03-10 | 87,042 | 51.07 | 51.76 | 50.89 | 51.36 | 00:00:00 | | 2011-03-11 | 155,021 | 51.62 | 52.32 | 51.47 | 51.95 | 00:00:00 | | 2011-03-14 | 82,705 | 51.84 | 51.99 | 51.44 | 51.44 | 00:00:00 | | 2011-03-15 | 113,266 | 50.65 | 52.35 | 50.65 | 52.24 | 00:00:00 | | 2011-03-16 | 162,989 | 52.33 | 52.33 | 50.13 | 50.14 | 00:00:00 | | 2011-03-17 | 104,188 | 50.55 | 50.70 | 50.10 | 50.27 | 00:00:00 | | 2011-03-18 | 76,351 | 50.73 | 51.29 | 50.72 | 51.06 | 00:00:00 | | 2011-03-21 | 612 | 51.49 | 52.29 | 50.41 | 52.29 | 00:00:00 | | 2011-03-22 | 176,605 | 51.54 | 51.69 | 50.37 | 50.71 | 00:00:00 | | 2011-03-23 | 101,667 | 51.45 | 52.01 | 51.45 | 51.80 | 00:00:00 | | 2011-03-24 | 575 | 51.99 | 51.99 | 50.49 | 51.08 | 00:00:00 | | 2011-03-25 | 189,818 | 51.85 | 51.85 | 49.63 | 50.84 | 00:00:00 | | 2011-03-28 | 121,738 | 50.62 | 51.44 | 50.07 | 50.78 | 00:00:00 | | 2011-03-29 | 86,309 | 51.04 | 51.94 | 50.84 | 51.74 | 00:00:00 | | 2011-03-30 | 87,042 | 50.61 | 51.51 | 50.42 | 51.31 | 00:00:00 | | 2011-03-31 | 102,272 | 51.10 | 51.66 | 51.10 | 51.46 | 00:00:00 | | 2011-04-01 | 309,400 | 52.60 | 53.60 | 52.30 | 52.80 | 00:00:00 | | 2011-04-04 | 128,200 | 53.50 | 53.88 | 53.11 | 53.41 | 00:00:00 | | 2011-04-05 | 271,700 | 53.30 | 54.65 | 53.11 | 53.50 | 00:00:00 | | 2011-04-06 | 227,900 | 53.69 | 53.75 | 53.32 | 53.40 | 00:00:00 | | 2011-04-07 | 287,800 | 51.90 | 52.50 | 50.40 | 51.00 | 00:00:00 | | 2011-04-08 | 162,100 | 51.01 | 52.01 | 50.11 | 50.21 | 00:00:00 | | 2011-04-11 | 96,800 | 50.26 | 50.76 | 50.17 | 50.31 | 00:00:00 | | 2011-04-12 | 127,500 | 50.17 | 50.40 | 49.71 | 49.81 | 00:00:00 | | 2011-04-13 | 102,500 | 50.75 | 50.95 | 49.82 | 50.13 | 00:00:00 | | 2011-04-14 | 124,600 | 50.26 | 50.38 | 49.75 | 49.75 | 00:00:00 | | 2011-04-15 | 91,500 | 50.00 | 50.36 | 49.90 | 50.36 | 00:00:00 | | 2011-04-18 | 81,700 | 50.49 | 50.50 | 49.81 | 50.40 | 00:00:00 | | 2011-04-19 | 66,800 | 50.60 | 50.70 | 50.07 | 50.70 | 00:00:00 | | 2011-04-20 | 133,400 | 51.00 | 51.55 | 50.25 | 51.55 | 00:00:00 | | 2011-04-25 | 111,000 | 51.05 | 51.09 | 50.32 | 50.60 | 00:00:00 | | 2011-04-26 | 87,800 | 50.60 | 51.19 | 50.50 | 50.77 | 00:00:00 | | 2011-04-27 | 143,000 | 50.84 | 51.50 | 50.21 | 51.50 | 00:00:00 | | 2011-04-28 | 124,200 | 50.88 | 51.49 | 50.45 | 50.50 | 00:00:00 | | 2011-04-29 | 169,600 | 50.52 | 51.04 | 50.22 | 50.98 | 00:00:00 | | 2011-05-02 | 156,300 | 50.98 | 51.00 | 49.70 | 49.70 | 00:00:00 | | 2011-05-03 | 116,800 | 49.76 | 50.06 | 49.60 | 49.60 | 00:00:00 | | 2011-05-04 | 92,900 | 50.00 | 50.49 | 49.50 | 49.50 | 00:00:00 | | 2011-05-05 | 84,000 | 49.42 | 50.15 | 49.12 | 49.83 | 00:00:00 | | 2011-05-06 | 97,700 | 50.70 | 50.84 | 50.20 | 50.73 | 00:00:00 | | 2011-05-09 | 220,800 | 50.98 | 50.98 | 49.76 | 49.80 | 00:00:00 | | 2011-05-10 | 202,900 | 49.88 | 51.00 | 49.85 | 50.80 | 00:00:00 | | 2011-05-11 | 126,500 | 50.42 | 50.65 | 50.12 | 50.23 | 00:00:00 | | 2011-05-12 | 87,600 | 50.63 | 50.99 | 50.02 | 50.16 | 00:00:00 | | 2011-05-13 | 88,400 | 50.49 | 50.94 | 50.02 | 50.22 | 00:00:00 | | 2011-05-16 | 230,700 | 50.00 | 51.06 | 49.36 | 50.80 | 00:00:00 | | 2011-05-17 | 74,800 | 50.80 | 50.92 | 50.38 | 50.80 | 00:00:00 | | 2011-05-18 | 72,400 | 50.53 | 50.92 | 50.29 | 50.29 | 00:00:00 | | 2011-05-19 | 59,100 | 50.13 | 50.99 | 49.88 | 50.30 | 00:00:00 | | 2011-05-20 | 70,800 | 50.15 | 50.59 | 50.00 | 50.00 | 00:00:00 | | 2011-05-23 | 61,100 | 49.50 | 50.50 | 49.50 | 50.20 | 00:00:00 | | 2011-05-24 | 106,500 | 50.23 | 50.40 | 50.01 | 50.18 | 00:00:00 | | 2011-05-25 | 65,400 | 50.38 | 50.80 | 50.20 | 50.79 | 00:00:00 | | 2011-05-26 | 149,100 | 50.78 | 50.78 | 49.70 | 50.50 | 00:00:00 | | 2011-05-27 | 127,300 | 50.31 | 50.69 | 49.90 | 50.05 | 00:00:00 | | 2011-05-30 | 52,400 | 50.05 | 50.60 | 49.95 | 50.40 | 00:00:00 | | 2011-05-31 | 92,500 | 50.69 | 50.70 | 50.12 | 50.30 | 00:00:00 | | 2011-06-01 | 67,300 | 50.30 | 50.60 | 49.80 | 50.00 | 00:00:00 | | 2011-06-02 | 77,800 | 50.28 | 50.83 | 50.28 | 50.45 | 00:00:00 | | 2011-06-03 | 75,500 | 50.35 | 51.29 | 50.35 | 50.36 | 00:00:00 | | 2011-06-06 | 127,400 | 50.38 | 50.61 | 49.91 | 49.91 | 00:00:00 | | 2011-06-07 | 168,800 | 49.93 | 50.16 | 49.20 | 49.60 | 00:00:00 | | 2011-06-08 | 103,400 | 49.46 | 49.94 | 48.86 | 49.25 | 00:00:00 | | 2011-06-09 | 233,900 | 49.12 | 49.55 | 48.20 | 49.19 | 00:00:00 | | 2011-06-10 | 159,300 | 48.75 | 49.19 | 48.60 | 48.85 | 00:00:00 | | 2011-06-13 | 100,100 | 48.70 | 49.09 | 48.60 | 48.60 | 00:00:00 | | 2011-06-14 | 59,700 | 48.62 | 49.17 | 48.25 | 48.44 | 00:00:00 | | 2011-06-15 | 161,000 | 48.20 | 48.89 | 48.16 | 48.75 | 00:00:00 | | 2011-06-16 | 170,500 | 48.33 | 49.40 | 48.33 | 49.40 | 00:00:00 | | 2011-06-17 | 131,800 | 49.12 | 49.80 | 48.90 | 49.21 | 00:00:00 | | 2011-06-20 | 103,600 | 48.91 | 49.85 | 48.80 | 49.10 | 00:00:00 | | 2011-06-21 | 116,400 | 49.10 | 49.97 | 48.99 | 49.90 | 00:00:00 | | 2011-06-22 | 148,600 | 49.90 | 50.49 | 49.52 | 49.52 | 00:00:00 | | 2011-06-24 | 58,700 | 49.97 | 50.15 | 49.55 | 49.82 | 00:00:00 | | 2011-06-27 | 64,700 | 49.82 | 50.42 | 49.74 | 49.95 | 00:00:00 | | 2011-06-28 | 123,800 | 49.99 | 50.19 | 49.73 | 49.87 | 00:00:00 | | 2011-06-29 | 99,900 | 50.00 | 50.10 | 49.58 | 50.09 | 00:00:00 | | 2011-06-30 | 146,400 | 50.08 | 50.19 | 49.41 | 50.19 | 00:00:00 | | 2011-07-01 | 162,000 | 50.29 | 50.48 | 49.44 | 50.30 | 00:00:00 | | 2011-07-04 | 96,900 | 50.40 | 50.40 | 49.77 | 50.00 | 00:00:00 | | 2011-07-05 | 105,900 | 49.90 | 50.49 | 49.80 | 50.45 | 00:00:00 | | 2011-07-06 | 352,800 | 50.45 | 51.60 | 50.25 | 51.45 | 00:00:00 | | 2011-07-07 | 205,600 | 50.20 | 50.20 | 48.61 | 48.74 | 00:00:00 | | 2011-07-08 | 165,400 | 48.97 | 49.34 | 47.83 | 47.83 | 00:00:00 | | 2011-07-11 | 159,600 | 47.70 | 48.15 | 47.40 | 47.59 | 00:00:00 | | 2011-07-12 | 177,800 | 47.65 | 47.65 | 46.73 | 46.87 | 00:00:00 | | 2011-07-13 | 219,500 | 46.87 | 47.50 | 46.22 | 46.51 | 00:00:00 | | 2011-07-14 | 126,200 | 46.72 | 47.05 | 46.32 | 47.05 | 00:00:00 | | 2011-07-15 | 154,800 | 47.25 | 47.50 | 46.71 | 47.01 | 00:00:00 | | 2011-07-18 | 93,900 | 46.83 | 47.10 | 46.47 | 46.60 | 00:00:00 | | 2011-07-19 | 93,000 | 46.59 | 46.88 | 46.32 | 46.32 | 00:00:00 | | 2011-07-20 | 184,600 | 46.20 | 46.33 | 45.29 | 45.29 | 00:00:00 | | 2011-07-21 | 171,800 | 45.70 | 45.98 | 45.51 | 45.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
