|
 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 | | 2012-01-12 | 127,300 | 59.99 | 60.50 | 59.09 | 59.83 | 00:00:00 | | 2012-01-13 | 103,200 | 59.51 | 60.38 | 59.51 | 59.70 | 00:00:00 | | 2012-01-16 | 133,800 | 59.70 | 60.28 | 59.05 | 59.16 | 00:00:00 | | 2012-01-17 | 329,300 | 57.30 | 57.99 | 55.90 | 56.38 | 00:00:00 | | 2012-01-18 | 266,300 | 56.49 | 56.49 | 55.55 | 55.57 | 00:00:00 | | 2012-01-19 | 206,200 | 55.20 | 56.19 | 55.20 | 55.84 | 00:00:00 | | 2012-01-20 | 178,500 | 55.86 | 56.20 | 55.51 | 55.75 | 00:00:00 | | 2012-01-23 | 130,200 | 55.73 | 55.89 | 55.01 | 55.01 | 00:00:00 | | 2012-01-24 | 90,200 | 54.76 | 55.49 | 54.51 | 55.17 | 00:00:00 | | 2012-01-26 | 270,600 | 55.47 | 55.67 | 55.20 | 55.42 | 00:00:00 | | 2012-01-27 | 149,700 | 55.42 | 56.20 | 54.95 | 54.95 | 00:00:00 | | 2012-01-30 | 139,600 | 54.74 | 55.57 | 54.74 | 55.20 | 00:00:00 | | 2012-01-31 | 183,100 | 55.20 | 55.39 | 54.93 | 55.26 | 00:00:00 | | 2012-02-01 | 140,900 | 54.99 | 55.86 | 54.99 | 55.28 | 00:00:00 | | 2012-02-02 | 157,000 | 55.30 | 55.77 | 54.42 | 54.50 | 00:00:00 | | 2012-02-03 | 307,300 | 54.35 | 54.67 | 53.42 | 53.50 | 00:00:00 | | 2012-02-06 | 154,900 | 53.41 | 53.74 | 52.44 | 52.60 | 00:00:00 | | 2012-02-07 | 235,400 | 52.60 | 53.11 | 52.23 | 52.61 | 00:00:00 | | 2012-02-08 | 213,600 | 52.65 | 53.40 | 52.39 | 52.53 | 00:00:00 | | 2012-02-09 | 229,200 | 52.66 | 53.30 | 52.55 | 53.19 | 00:00:00 | | 2012-02-10 | 356,300 | 53.19 | 54.51 | 52.60 | 54.05 | 00:00:00 | | 2012-02-13 | 190,900 | 54.27 | 55.32 | 53.88 | 55.31 | 00:00:00 | | 2012-02-14 | 185,800 | 55.49 | 55.70 | 54.52 | 54.84 | 00:00:00 | | 2012-02-15 | 227,700 | 55.15 | 56.43 | 55.06 | 56.40 | 00:00:00 | | 2012-02-16 | 127,100 | 56.49 | 56.65 | 55.85 | 55.85 | 00:00:00 | | 2012-02-17 | 89,800 | 55.89 | 56.25 | 55.39 | 55.69 | 00:00:00 | | 2012-02-22 | 93,600 | 55.68 | 56.69 | 55.68 | 56.45 | 00:00:00 | | 2012-02-23 | 147,400 | 56.76 | 56.76 | 55.84 | 55.95 | 00:00:00 | | 2012-02-24 | 91,200 | 55.87 | 56.23 | 55.52 | 55.90 | 00:00:00 | | 2012-02-27 | 170,600 | 56.09 | 57.18 | 55.52 | 57.18 | 00:00:00 | | 2012-02-28 | 136,700 | 56.89 | 57.62 | 56.70 | 57.31 | 00:00:00 | | 2012-02-29 | 126,600 | 57.25 | 58.05 | 56.95 | 57.84 | 00:00:00 | | 2012-03-01 | 103,500 | 57.35 | 58.39 | 57.35 | 58.06 | 00:00:00 | | 2012-03-02 | 197,000 | 58.37 | 59.05 | 57.85 | 58.70 | 00:00:00 | | 2012-03-05 | 74,500 | 58.56 | 58.61 | 57.81 | 58.50 | 00:00:00 | | 2012-03-06 | 111,800 | 58.08 | 58.47 | 57.50 | 57.67 | 00:00:00 | | 2012-03-07 | 273,000 | 58.03 | 60.40 | 57.44 | 60.40 | 00:00:00 | | 2012-03-08 | 161,200 | 60.42 | 60.93 | 59.12 | 59.42 | 00:00:00 | | 2012-03-09 | 134,433 | 59.10 | 60.18 | 58.70 | 58.70 | 00:00:00 | | 2012-03-12 | 173,500 | 59.26 | 60.64 | 59.20 | 59.50 | 00:00:00 | | 2012-03-13 | 209,500 | 60.00 | 61.20 | 59.55 | 61.04 | 00:00:00 | | 2012-03-14 | 104,200 | 60.98 | 61.68 | 60.51 | 61.40 | 00:00:00 | | 2012-03-15 | 106,400 | 61.30 | 62.40 | 61.17 | 61.86 | 00:00:00 | | 2012-03-16 | 260,800 | 61.50 | 62.00 | 60.81 | 62.00 | 00:00:00 | | 2012-03-19 | 107,500 | 61.94 | 61.97 | 61.07 | 61.07 | 00:00:00 | | 2012-03-20 | 74,400 | 60.80 | 61.68 | 60.69 | 61.50 | 00:00:00 | | 2012-03-21 | 235,800 | 60.80 | 61.39 | 60.48 | 60.67 | 00:00:00 | | 2012-03-22 | 237,804 | 60.29 | 60.87 | 59.97 | 60.16 | 00:00:00 | | 2012-03-23 | 84,700 | 60.69 | 60.98 | 60.11 | 60.14 | 00:00:00 | | 2012-03-26 | 130,900 | 60.15 | 60.56 | 59.59 | 60.28 | 00:00:00 | | 2012-03-27 | 140,100 | 60.50 | 61.48 | 60.28 | 60.99 | 00:00:00 | | 2012-03-28 | 144,800 | 60.99 | 61.39 | 60.29 | 61.35 | 00:00:00 | | 2012-03-29 | 161,700 | 60.48 | 61.69 | 60.36 | 61.60 | 00:00:00 | | 2012-03-30 | 203,200 | 61.59 | 62.75 | 61.51 | 62.49 | 00:00:00 | | 2012-04-02 | 210,200 | 62.50 | 63.80 | 62.06 | 63.80 | 00:00:00 | | 2012-04-03 | 124,500 | 63.80 | 63.80 | 62.45 | 63.24 | 00:00:00 | | 2012-04-04 | 119,400 | 62.99 | 63.49 | 62.32 | 62.85 | 00:00:00 | | 2012-04-05 | 138,200 | 62.95 | 63.62 | 61.41 | 62.14 | 00:00:00 | | 2012-04-09 | 109,400 | 62.13 | 63.05 | 61.19 | 62.62 | 00:00:00 | | 2012-04-10 | 84,500 | 61.81 | 62.90 | 61.66 | 62.89 | 00:00:00 | | 2012-04-11 | 161,200 | 62.55 | 62.98 | 61.94 | 62.45 | 00:00:00 | | 2012-04-12 | 132,000 | 62.95 | 63.21 | 62.01 | 63.10 | 00:00:00 | | 2012-04-13 | 62,600 | 62.46 | 63.75 | 62.21 | 63.39 | 00:00:00 | | 2012-04-16 | 112,500 | 63.59 | 63.98 | 62.78 | 62.85 | 00:00:00 | | 2012-04-17 | 69,500 | 62.55 | 62.86 | 62.03 | 62.25 | 00:00:00 | | 2012-04-18 | 184,000 | 62.40 | 62.59 | 61.46 | 61.47 | 00:00:00 | | 2012-04-19 | 48,100 | 60.93 | 61.74 | 60.23 | 61.55 | 00:00:00 | | 2012-04-20 | 121,600 | 61.08 | 62.00 | 61.08 | 61.80 | 00:00:00 | | 2012-04-23 | 124,300 | 61.50 | 62.16 | 60.41 | 61.27 | 00:00:00 | | 2012-04-24 | 83,200 | 60.92 | 62.45 | 60.92 | 62.30 | 00:00:00 | | 2012-04-25 | 75,500 | 62.30 | 62.94 | 61.50 | 61.80 | 00:00:00 | | 2012-04-26 | 66,100 | 62.31 | 62.31 | 60.38 | 61.10 | 00:00:00 | | 2012-04-27 | 45,600 | 62.50 | 62.50 | 60.91 | 61.88 | 00:00:00 | | 2012-04-30 | 74,100 | 62.00 | 62.40 | 61.04 | 61.53 | 00:00:00 | | 2012-05-02 | 112,500 | 61.90 | 62.23 | 60.94 | 62.03 | 00:00:00 | | 2012-05-03 | 183,800 | 61.83 | 64.07 | 61.56 | 63.88 | 00:00:00 | | 2012-05-04 | 240,100 | 64.00 | 66.28 | 63.50 | 65.10 | 00:00:00 | | 2012-05-07 | 159,300 | 64.80 | 66.29 | 64.30 | 65.92 | 00:00:00 | | 2012-05-08 | 132,100 | 65.33 | 66.49 | 64.44 | 64.95 | 00:00:00 | | 2012-05-09 | 152,900 | 64.93 | 64.93 | 63.01 | 63.60 | 00:00:00 | | 2012-05-10 | 245,400 | 63.12 | 65.72 | 63.12 | 64.73 | 00:00:00 | | 2012-05-11 | 158,200 | 64.10 | 65.78 | 64.10 | 65.25 | 00:00:00 | | 2012-05-14 | 332,200 | 65.25 | 65.65 | 62.01 | 63.20 | 00:00:00 | | 2012-05-15 | 116,582 | 62.41 | 63.21 | 62.06 | 62.06 | 00:00:00 | | 2012-05-16 | 162,800 | 63.10 | 65.01 | 63.10 | 64.38 | 00:00:00 | | 2012-05-17 | 135,643 | 63.71 | 64.55 | 62.91 | 63.05 | 00:00:00 | | 2012-05-18 | 302,347 | 63.54 | 64.88 | 62.90 | 62.90 | 00:00:00 | | 2012-05-21 | 218,000 | 63.11 | 63.78 | 62.24 | 62.43 | 00:00:00 | | 2012-05-22 | 220,900 | 62.40 | 63.70 | 61.50 | 63.50 | 00:00:00 | | 2012-05-23 | 132,000 | 63.50 | 64.40 | 62.61 | 64.12 | 00:00:00 | | 2012-05-24 | 116,200 | 63.31 | 64.20 | 62.19 | 62.19 | 00:00:00 | | 2012-05-25 | 120,300 | 62.31 | 63.15 | 60.80 | 61.00 | 00:00:00 | | 2012-05-28 | 80,700 | 61.63 | 61.80 | 61.02 | 61.31 | 00:00:00 | | 2012-05-29 | 191,400 | 61.04 | 62.28 | 59.40 | 59.80 | 00:00:00 | | 2012-05-30 | 272,900 | 59.30 | 60.54 | 58.79 | 59.69 | 00:00:00 | | 2012-05-31 | 399,300 | 59.60 | 60.74 | 59.01 | 59.60 | 00:00:00 | | 2012-06-01 | 196,100 | 59.59 | 61.05 | 59.59 | 60.50 | 00:00:00 | | 2012-06-04 | 142,702 | 59.88 | 61.42 | 59.61 | 60.73 | 00:00:00 | | 2012-06-05 | 144,100 | 61.25 | 61.92 | 60.65 | 61.45 | 00:00:00 | | 2012-06-06 | 184,400 | 61.30 | 62.38 | 60.00 | 62.38 | 00:00:00 | | 2012-06-08 | 183,000 | 61.45 | 63.29 | 61.07 | 62.84 | 00:00:00 | | 2012-06-11 | 82,200 | 62.84 | 64.03 | 62.06 | 62.95 | 00:00:00 | | 2012-06-12 | 79,800 | 62.95 | 63.35 | 62.22 | 63.35 | 00:00:00 | | 2012-06-13 | 165,600 | 62.95 | 64.50 | 62.87 | 63.68 | 00:00:00 | | 2012-06-14 | 100,600 | 63.35 | 65.00 | 63.35 | 64.29 | 00:00:00 | | 2012-06-15 | 121,300 | 64.85 | 64.85 | 62.57 | 63.28 | 00:00:00 | | 2012-06-18 | 151,300 | 63.30 | 64.54 | 63.28 | 63.99 | 00:00:00 | | 2012-06-19 | 82,500 | 63.99 | 64.41 | 63.35 | 63.37 | 00:00:00 | | 2012-06-20 | 133,700 | 63.38 | 64.25 | 63.02 | 63.02 | 00:00:00 | | 2012-06-21 | 136,400 | 63.51 | 63.66 | 62.07 | 62.82 | 00:00:00 | | 2012-06-22 | 64,600 | 63.15 | 63.15 | 62.06 | 62.06 | 00:00:00 | | 2012-06-25 | 28,800 | 61.90 | 62.61 | 61.40 | 62.14 | 00:00:00 | | 2012-06-26 | 132,100 | 61.50 | 63.28 | 61.50 | 62.70 | 00:00:00 | | 2012-06-27 | 80,500 | 62.70 | 63.69 | 62.65 | 63.37 | 00:00:00 | | 2012-06-28 | 62,600 | 63.36 | 64.10 | 63.30 | 64.03 | 00:00:00 | | 2012-06-29 | 125,600 | 64.15 | 64.89 | 63.58 | 64.10 | 00:00:00 | | 2012-07-02 | 122,300 | 63.39 | 63.63 | 61.87 | 62.00 | 00:00:00 | | 2012-07-03 | 439,600 | 61.02 | 62.01 | 59.26 | 59.26 | 00:00:00 | | 2012-07-04 | 199,100 | 59.70 | 60.13 | 58.53 | 59.85 | 00:00:00 | | 2012-07-05 | 117,200 | 59.93 | 60.12 | 59.34 | 59.34 | 00:00:00 | | 2012-07-06 | 146,000 | 59.22 | 59.59 | 58.53 | 58.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
