|
 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 | | 2011-07-21 | 171,800 | 45.70 | 45.98 | 45.51 | 45.91 | 00:00:00 | | 2011-07-22 | 79,200 | 45.98 | 46.50 | 45.58 | 46.50 | 00:00:00 | | 2011-07-25 | 60,100 | 46.69 | 46.69 | 45.96 | 46.01 | 00:00:00 | | 2011-07-26 | 64,000 | 46.10 | 46.61 | 45.56 | 46.30 | 00:00:00 | | 2011-07-27 | 136,200 | 46.01 | 46.84 | 45.92 | 46.60 | 00:00:00 | | 2011-07-28 | 153,500 | 46.60 | 47.14 | 46.05 | 47.00 | 00:00:00 | | 2011-07-29 | 135,800 | 46.99 | 47.05 | 46.41 | 47.00 | 00:00:00 | | 2011-08-01 | 159,300 | 47.45 | 47.45 | 46.40 | 46.40 | 00:00:00 | | 2011-08-02 | 163,000 | 46.52 | 46.95 | 46.31 | 46.75 | 00:00:00 | | 2011-08-03 | 277,100 | 46.94 | 46.94 | 45.41 | 45.50 | 00:00:00 | | 2011-08-04 | 333,700 | 45.87 | 46.50 | 44.18 | 45.50 | 00:00:00 | | 2011-08-05 | 145,600 | 45.50 | 45.75 | 44.08 | 45.40 | 00:00:00 | | 2011-08-08 | 242,000 | 45.09 | 45.09 | 42.15 | 44.70 | 00:00:00 | | 2011-08-09 | 326,100 | 44.99 | 45.50 | 44.15 | 45.40 | 00:00:00 | | 2011-08-10 | 214,500 | 45.39 | 45.47 | 44.36 | 45.25 | 00:00:00 | | 2011-08-11 | 239,300 | 45.93 | 45.95 | 45.08 | 45.08 | 00:00:00 | | 2011-08-12 | 112,500 | 44.62 | 45.51 | 44.20 | 44.60 | 00:00:00 | | 2011-08-15 | 92,400 | 45.00 | 45.15 | 44.76 | 45.10 | 00:00:00 | | 2011-08-16 | 202,700 | 45.00 | 46.54 | 44.75 | 46.00 | 00:00:00 | | 2011-08-17 | 251,800 | 46.01 | 47.40 | 45.95 | 46.35 | 00:00:00 | | 2011-08-18 | 124,100 | 45.92 | 46.33 | 45.31 | 46.25 | 00:00:00 | | 2011-08-19 | 131,500 | 46.62 | 46.99 | 45.50 | 45.50 | 00:00:00 | | 2011-08-22 | 123,000 | 45.55 | 46.30 | 44.95 | 44.95 | 00:00:00 | | 2011-08-23 | 195,800 | 44.91 | 45.45 | 44.74 | 45.45 | 00:00:00 | | 2011-08-24 | 172,600 | 45.45 | 45.60 | 44.70 | 44.86 | 00:00:00 | | 2011-08-25 | 118,600 | 44.81 | 45.80 | 44.71 | 45.80 | 00:00:00 | | 2011-08-26 | 97,800 | 45.27 | 46.39 | 45.26 | 45.77 | 00:00:00 | | 2011-08-29 | 76,100 | 45.70 | 46.37 | 45.48 | 46.35 | 00:00:00 | | 2011-08-30 | 88,300 | 46.35 | 46.58 | 45.80 | 45.85 | 00:00:00 | | 2011-08-31 | 162,500 | 45.92 | 46.89 | 45.92 | 46.68 | 00:00:00 | | 2011-09-01 | 327,100 | 46.89 | 48.14 | 46.60 | 48.10 | 00:00:00 | | 2011-09-02 | 342,600 | 48.10 | 49.09 | 47.91 | 48.45 | 00:00:00 | | 2011-09-05 | 111,000 | 47.99 | 48.49 | 47.41 | 47.89 | 00:00:00 | | 2011-09-06 | 167,000 | 47.38 | 48.99 | 47.13 | 48.99 | 00:00:00 | | 2011-09-08 | 112,800 | 49.95 | 49.95 | 48.68 | 49.50 | 00:00:00 | | 2011-09-09 | 90,100 | 48.62 | 48.89 | 48.26 | 48.65 | 00:00:00 | | 2011-09-12 | 178,500 | 48.50 | 48.50 | 47.81 | 48.39 | 00:00:00 | | 2011-09-13 | 179,100 | 48.26 | 49.12 | 48.11 | 49.03 | 00:00:00 | | 2011-09-14 | 142,100 | 49.00 | 49.67 | 48.50 | 49.10 | 00:00:00 | | 2011-09-15 | 118,500 | 49.86 | 49.88 | 48.90 | 49.22 | 00:00:00 | | 2011-09-16 | 108,300 | 49.01 | 50.21 | 48.85 | 50.10 | 00:00:00 | | 2011-09-19 | 287,700 | 49.49 | 50.68 | 49.45 | 50.31 | 00:00:00 | | 2011-09-20 | 116,800 | 50.35 | 50.49 | 49.61 | 50.48 | 00:00:00 | | 2011-09-21 | 231,400 | 50.48 | 51.25 | 50.13 | 51.00 | 00:00:00 | | 2011-09-22 | 188,400 | 49.35 | 50.02 | 48.50 | 49.01 | 00:00:00 | | 2011-09-23 | 77,400 | 49.00 | 49.46 | 48.35 | 48.64 | 00:00:00 | | 2011-09-26 | 114,600 | 48.67 | 49.05 | 48.01 | 48.62 | 00:00:00 | | 2011-09-27 | 80,200 | 48.96 | 49.57 | 48.84 | 49.22 | 00:00:00 | | 2011-09-28 | 120,500 | 49.22 | 49.75 | 48.90 | 48.91 | 00:00:00 | | 2011-09-29 | 164,300 | 49.04 | 49.32 | 48.52 | 48.69 | 00:00:00 | | 2011-09-30 | 165,300 | 48.65 | 48.78 | 47.85 | 47.98 | 00:00:00 | | 2011-10-03 | 311,000 | 47.80 | 48.35 | 47.48 | 48.27 | 00:00:00 | | 2011-10-04 | 410,900 | 48.40 | 48.40 | 47.65 | 47.90 | 00:00:00 | | 2011-10-05 | 167,800 | 48.36 | 48.62 | 47.85 | 48.00 | 00:00:00 | | 2011-10-06 | 272,200 | 48.46 | 48.65 | 48.17 | 48.40 | 00:00:00 | | 2011-10-07 | 281,200 | 48.46 | 48.70 | 47.85 | 48.25 | 00:00:00 | | 2011-10-10 | 360,800 | 48.87 | 49.59 | 48.43 | 49.47 | 00:00:00 | | 2011-10-11 | 340,600 | 47.70 | 48.35 | 47.01 | 47.50 | 00:00:00 | | 2011-10-13 | 214,600 | 48.08 | 48.70 | 48.01 | 48.68 | 00:00:00 | | 2011-10-14 | 146,700 | 48.63 | 48.70 | 48.28 | 48.70 | 00:00:00 | | 2011-10-17 | 140,500 | 48.71 | 48.79 | 47.86 | 48.58 | 00:00:00 | | 2011-10-18 | 119,600 | 48.06 | 49.30 | 48.06 | 49.24 | 00:00:00 | | 2011-10-19 | 203,000 | 48.98 | 49.30 | 47.95 | 47.95 | 00:00:00 | | 2011-10-20 | 109,300 | 47.95 | 48.49 | 47.95 | 48.05 | 00:00:00 | | 2011-10-21 | 73,400 | 48.07 | 49.10 | 48.07 | 48.93 | 00:00:00 | | 2011-10-24 | 84,600 | 49.13 | 49.35 | 48.80 | 49.30 | 00:00:00 | | 2011-10-25 | 88,800 | 49.29 | 49.29 | 47.90 | 48.80 | 00:00:00 | | 2011-10-26 | 177,300 | 49.01 | 49.85 | 48.60 | 49.67 | 00:00:00 | | 2011-10-27 | 300,500 | 49.78 | 50.35 | 49.52 | 49.90 | 00:00:00 | | 2011-10-28 | 126,300 | 49.90 | 50.27 | 49.30 | 49.50 | 00:00:00 | | 2011-10-31 | 153,500 | 49.06 | 49.95 | 48.85 | 49.20 | 00:00:00 | | 2011-11-01 | 98,500 | 48.32 | 49.67 | 48.26 | 49.46 | 00:00:00 | | 2011-11-03 | 133,700 | 49.66 | 49.95 | 49.41 | 49.95 | 00:00:00 | | 2011-11-04 | 107,100 | 49.70 | 49.75 | 48.95 | 49.52 | 00:00:00 | | 2011-11-07 | 118,500 | 49.52 | 50.10 | 49.52 | 50.10 | 00:00:00 | | 2011-11-08 | 98,500 | 49.72 | 50.29 | 49.72 | 50.11 | 00:00:00 | | 2011-11-09 | 102,800 | 49.50 | 50.00 | 49.36 | 49.40 | 00:00:00 | | 2011-11-10 | 70,900 | 49.35 | 50.15 | 48.92 | 48.92 | 00:00:00 | | 2011-11-11 | 103,500 | 49.59 | 50.09 | 49.01 | 49.95 | 00:00:00 | | 2011-11-14 | 78,700 | 49.48 | 49.99 | 49.23 | 49.50 | 00:00:00 | | 2011-11-16 | 146,500 | 49.30 | 49.95 | 49.05 | 49.66 | 00:00:00 | | 2011-11-17 | 133,600 | 49.42 | 49.85 | 48.87 | 49.04 | 00:00:00 | | 2011-11-18 | 124,300 | 49.06 | 49.50 | 48.90 | 49.20 | 00:00:00 | | 2011-11-21 | 147,800 | 49.38 | 49.70 | 48.51 | 49.70 | 00:00:00 | | 2011-11-22 | 167,300 | 49.70 | 49.85 | 49.08 | 49.31 | 00:00:00 | | 2011-11-23 | 146,600 | 49.04 | 50.34 | 49.04 | 49.29 | 00:00:00 | | 2011-11-24 | 84,600 | 49.59 | 49.65 | 48.90 | 49.29 | 00:00:00 | | 2011-11-25 | 99,600 | 49.03 | 50.19 | 48.99 | 49.79 | 00:00:00 | | 2011-11-28 | 91,100 | 50.12 | 50.70 | 50.07 | 50.36 | 00:00:00 | | 2011-11-29 | 129,100 | 50.50 | 50.54 | 49.74 | 49.74 | 00:00:00 | | 2011-11-30 | 221,200 | 50.50 | 51.12 | 49.80 | 49.98 | 00:00:00 | | 2011-12-01 | 194,800 | 50.48 | 50.86 | 49.83 | 50.60 | 00:00:00 | | 2011-12-02 | 141,100 | 51.57 | 51.57 | 49.73 | 50.50 | 00:00:00 | | 2011-12-05 | 136,300 | 50.60 | 51.32 | 50.01 | 51.10 | 00:00:00 | | 2011-12-06 | 241,900 | 51.47 | 52.50 | 51.21 | 52.50 | 00:00:00 | | 2011-12-07 | 141,500 | 52.08 | 52.49 | 51.91 | 51.91 | 00:00:00 | | 2011-12-08 | 126,100 | 52.38 | 52.54 | 51.62 | 52.38 | 00:00:00 | | 2011-12-09 | 118,800 | 52.10 | 52.61 | 51.91 | 52.50 | 00:00:00 | | 2011-12-12 | 122,100 | 52.50 | 52.98 | 52.18 | 52.98 | 00:00:00 | | 2011-12-13 | 174,200 | 53.00 | 53.40 | 52.63 | 53.00 | 00:00:00 | | 2011-12-14 | 221,900 | 53.01 | 53.50 | 53.01 | 53.49 | 00:00:00 | | 2011-12-15 | 103,800 | 53.06 | 54.00 | 53.00 | 54.00 | 00:00:00 | | 2011-12-16 | 117,700 | 53.99 | 54.47 | 53.19 | 54.00 | 00:00:00 | | 2011-12-19 | 130,100 | 53.59 | 54.47 | 53.59 | 54.10 | 00:00:00 | | 2011-12-20 | 111,400 | 54.10 | 55.29 | 53.97 | 55.00 | 00:00:00 | | 2011-12-21 | 59,100 | 54.99 | 55.20 | 54.61 | 54.90 | 00:00:00 | | 2011-12-22 | 131,600 | 54.94 | 55.84 | 54.81 | 55.59 | 00:00:00 | | 2011-12-23 | 66,100 | 55.79 | 57.00 | 55.79 | 56.73 | 00:00:00 | | 2011-12-26 | 49,200 | 56.49 | 57.14 | 56.49 | 56.89 | 00:00:00 | | 2011-12-27 | 72,200 | 56.81 | 57.48 | 56.81 | 57.47 | 00:00:00 | | 2011-12-28 | 175,400 | 57.80 | 57.80 | 56.59 | 57.55 | 00:00:00 | | 2011-12-29 | 188,700 | 57.45 | 57.99 | 57.00 | 57.99 | 00:00:00 | | 2012-01-02 | 154,500 | 57.60 | 58.18 | 57.32 | 57.32 | 00:00:00 | | 2012-01-03 | 231,200 | 57.32 | 58.15 | 57.28 | 57.91 | 00:00:00 | | 2012-01-04 | 261,900 | 57.78 | 59.96 | 57.34 | 59.39 | 00:00:00 | | 2012-01-05 | 245,600 | 59.47 | 59.90 | 59.36 | 59.36 | 00:00:00 | | 2012-01-06 | 116,300 | 59.36 | 59.95 | 58.84 | 59.35 | 00:00:00 | | 2012-01-09 | 294,400 | 59.35 | 61.00 | 59.14 | 61.00 | 00:00:00 | | 2012-01-10 | 301,100 | 60.86 | 61.05 | 59.01 | 59.35 | 00:00:00 | | 2012-01-11 | 182,600 | 59.55 | 60.20 | 59.23 | 59.66 | 00:00:00 | | 2012-01-12 | 127,300 | 59.99 | 60.50 | 59.09 | 59.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
