|
 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 | | 2012-07-06 | 146,000 | 59.22 | 59.59 | 58.53 | 58.71 | 00:00:00 | | 2012-07-10 | 300,800 | 58.76 | 59.47 | 57.90 | 57.90 | 00:00:00 | | 2012-07-11 | 260,600 | 58.09 | 58.87 | 57.91 | 58.65 | 00:00:00 | | 2012-07-12 | 252,100 | 58.65 | 58.85 | 58.24 | 58.50 | 00:00:00 | | 2012-07-13 | 172,600 | 59.28 | 59.28 | 57.35 | 57.90 | 00:00:00 | | 2012-07-16 | 163,500 | 57.00 | 57.00 | 55.64 | 56.60 | 00:00:00 | | 2012-07-17 | 133,700 | 57.26 | 57.26 | 55.78 | 56.79 | 00:00:00 | | 2012-07-18 | 231,200 | 56.79 | 57.05 | 55.49 | 55.49 | 00:00:00 | | 2012-07-19 | 831,600 | 55.82 | 55.83 | 54.01 | 55.00 | 00:00:00 | | 2012-07-20 | 707,900 | 54.88 | 57.36 | 54.72 | 56.60 | 00:00:00 | | 2012-07-23 | 306,500 | 56.54 | 58.37 | 55.82 | 58.37 | 00:00:00 | | 2012-07-24 | 174,500 | 57.65 | 59.04 | 57.40 | 58.36 | 00:00:00 | | 2012-07-25 | 212,300 | 58.50 | 59.50 | 57.72 | 59.37 | 00:00:00 | | 2012-07-26 | 160,700 | 59.72 | 59.72 | 58.90 | 59.20 | 00:00:00 | | 2012-07-27 | 343,500 | 58.80 | 60.14 | 58.02 | 59.40 | 00:00:00 | | 2012-07-30 | 137,357 | 58.69 | 59.30 | 57.48 | 59.30 | 00:00:00 | | 2012-07-31 | 224,700 | 59.37 | 59.48 | 57.55 | 57.55 | 00:00:00 | | 2012-08-01 | 179,100 | 58.30 | 58.38 | 56.35 | 56.35 | 00:00:00 | | 2012-08-02 | 346,500 | 55.89 | 56.76 | 55.30 | 56.05 | 00:00:00 | | 2012-08-03 | 619,300 | 56.98 | 57.74 | 55.69 | 56.00 | 00:00:00 | | 2012-08-06 | 341,800 | 56.20 | 56.39 | 55.00 | 55.00 | 00:00:00 | | 2012-08-07 | 228,000 | 55.35 | 55.95 | 54.86 | 54.86 | 00:00:00 | | 2012-08-08 | 84,500 | 55.00 | 56.52 | 55.00 | 56.52 | 00:00:00 | | 2012-08-09 | 193,300 | 56.48 | 56.69 | 55.50 | 56.15 | 00:00:00 | | 2012-08-10 | 126,100 | 55.58 | 56.80 | 55.58 | 56.70 | 00:00:00 | | 2012-08-13 | 89,353 | 56.22 | 56.22 | 55.34 | 55.63 | 00:00:00 | | 2012-08-14 | 159,700 | 55.88 | 56.69 | 55.14 | 55.15 | 00:00:00 | | 2012-08-15 | 129,000 | 55.47 | 55.89 | 55.18 | 55.45 | 00:00:00 | | 2012-08-16 | 625,100 | 55.98 | 58.39 | 55.98 | 56.70 | 00:00:00 | | 2012-08-17 | 256,400 | 57.11 | 58.66 | 56.80 | 57.70 | 00:00:00 | | 2012-08-20 | 134,200 | 57.85 | 58.36 | 57.50 | 57.90 | 00:00:00 | | 2012-08-21 | 364,700 | 57.95 | 58.09 | 57.30 | 57.60 | 00:00:00 | | 2012-08-22 | 289,800 | 57.61 | 57.74 | 56.70 | 57.10 | 00:00:00 | | 2012-08-23 | 162,300 | 57.09 | 57.74 | 56.55 | 56.87 | 00:00:00 | | 2012-08-24 | 241,100 | 57.09 | 57.49 | 56.25 | 57.01 | 00:00:00 | | 2012-08-27 | 91,200 | 57.00 | 57.46 | 56.34 | 57.25 | 00:00:00 | | 2012-08-28 | 137,000 | 57.48 | 57.48 | 56.66 | 56.83 | 00:00:00 | | 2012-08-29 | 311,400 | 57.17 | 57.37 | 54.00 | 54.00 | 00:00:00 | | 2012-08-30 | 635,900 | 53.90 | 53.90 | 50.05 | 50.05 | 00:00:00 | | 2012-08-31 | 1,917,100 | 46.00 | 47.98 | 44.53 | 45.10 | 00:00:00 | | 2012-09-03 | 712,900 | 45.30 | 45.90 | 43.79 | 44.46 | 00:00:00 | | 2012-09-04 | 452,900 | 44.70 | 46.20 | 44.40 | 45.31 | 00:00:00 | | 2012-09-05 | 430,800 | 45.96 | 46.05 | 45.00 | 45.10 | 00:00:00 | | 2012-09-06 | 509,000 | 45.30 | 45.32 | 44.20 | 44.42 | 00:00:00 | | 2012-09-07 | 0 | 44.42 | 44.42 | 44.42 | 44.42 | 00:00:00 | | 2012-09-10 | 356,700 | 44.95 | 45.17 | 42.00 | 42.60 | 00:00:00 | | 2012-09-11 | 516,400 | 42.68 | 44.48 | 39.90 | 39.90 | 00:00:00 | | 2012-09-12 | 4,052,400 | 33.65 | 33.90 | 27.15 | 30.30 | 00:00:00 | | 2012-09-13 | 2,338,900 | 29.80 | 31.19 | 28.27 | 31.10 | 00:00:00 | | 2012-09-14 | 1,379,500 | 31.17 | 32.28 | 30.39 | 32.13 | 00:00:00 | | 2012-09-17 | 971,400 | 32.00 | 35.00 | 31.70 | 34.65 | 00:00:00 | | 2012-09-18 | 1,864,300 | 34.65 | 36.90 | 34.39 | 34.81 | 00:00:00 | | 2012-09-19 | 1,136,900 | 34.91 | 35.78 | 33.60 | 34.00 | 00:00:00 | | 2012-09-20 | 570,200 | 33.97 | 35.09 | 33.02 | 33.61 | 00:00:00 | | 2012-09-21 | 1,130,400 | 33.80 | 36.40 | 33.80 | 36.20 | 00:00:00 | | 2012-09-24 | 707,900 | 36.40 | 37.83 | 35.47 | 37.04 | 00:00:00 | | 2012-09-25 | 330,300 | 37.01 | 37.32 | 36.16 | 36.26 | 00:00:00 | | 2012-09-26 | 316,700 | 36.26 | 36.36 | 35.51 | 36.17 | 00:00:00 | | 2012-09-27 | 374,600 | 36.17 | 36.70 | 35.18 | 36.55 | 00:00:00 | | 2012-09-28 | 773,000 | 36.89 | 37.68 | 35.52 | 37.68 | 00:00:00 | | 2012-10-01 | 154,100 | 37.48 | 37.50 | 36.52 | 36.72 | 00:00:00 | | 2012-10-02 | 283,600 | 36.77 | 37.18 | 35.82 | 36.12 | 00:00:00 | | 2012-10-03 | 229,800 | 36.30 | 36.71 | 34.75 | 35.12 | 00:00:00 | | 2012-10-04 | 572,000 | 34.66 | 35.06 | 33.23 | 33.85 | 00:00:00 | | 2012-10-05 | 1,156,300 | 34.00 | 34.30 | 33.30 | 33.30 | 00:00:00 | | 2012-10-08 | 610,300 | 33.40 | 33.88 | 32.18 | 32.46 | 00:00:00 | | 2012-10-09 | 567,200 | 32.58 | 34.49 | 32.02 | 33.70 | 00:00:00 | | 2012-10-10 | 396,700 | 34.35 | 2.53 | 32.72 | 33.10 | 00:00:00 | | 2012-10-11 | 323,700 | 33.00 | 33.44 | 32.11 | 32.71 | 00:00:00 | | 2012-10-12 | 0 | 32.71 | 32.71 | 32.71 | 32.71 | 00:00:00 | | 2012-10-15 | 590,475 | 32.69 | 33.02 | 31.04 | 31.04 | 00:00:00 | | 2012-10-16 | 950,400 | 32.05 | 32.27 | 31.51 | 31.56 | 00:00:00 | | 2012-10-17 | 780,000 | 31.78 | 31.78 | 31.06 | 31.27 | 00:00:00 | | 2012-10-18 | 312,900 | 31.50 | 31.55 | 30.65 | 30.95 | 00:00:00 | | 2012-10-19 | 297,300 | 31.00 | 31.55 | 30.51 | 31.20 | 00:00:00 | | 2012-10-22 | 191,000 | 31.30 | 31.35 | 30.79 | 30.90 | 00:00:00 | | 2012-10-23 | 452,700 | 30.75 | 31.05 | 29.41 | 29.48 | 00:00:00 | | 2012-10-24 | 387,800 | 29.54 | 29.98 | 29.13 | 29.47 | 00:00:00 | | 2012-10-25 | 310,100 | 29.64 | 30.27 | 29.52 | 30.05 | 00:00:00 | | 2012-10-26 | 454,900 | 30.06 | 31.67 | 29.74 | 30.53 | 00:00:00 | | 2012-10-29 | 174,700 | 30.50 | 31.14 | 30.06 | 30.15 | 00:00:00 | | 2012-10-30 | 254,600 | 30.22 | 31.30 | 29.81 | 31.15 | 00:00:00 | | 2012-10-31 | 1,021,000 | 30.99 | 32.68 | 30.96 | 32.55 | 00:00:00 | | 2012-11-01 | 692,100 | 32.36 | 33.33 | 32.20 | 32.95 | 00:00:00 | | 2012-11-02 | 0 | 32.95 | 32.95 | 32.95 | 32.95 | 00:00:00 | | 2012-11-05 | 660,300 | 32.20 | 32.20 | 31.00 | 31.56 | 00:00:00 | | 2012-11-06 | 296,100 | 31.53 | 31.74 | 31.11 | 31.17 | 00:00:00 | | 2012-11-07 | 321,400 | 31.32 | 31.70 | 31.00 | 31.38 | 00:00:00 | | 2012-11-08 | 180,500 | 31.53 | 31.65 | 31.20 | 31.24 | 00:00:00 | | 2012-11-09 | 747,400 | 31.27 | 31.68 | 30.76 | 31.41 | 00:00:00 | | 2012-11-12 | 503,400 | 31.69 | 31.69 | 29.70 | 29.70 | 00:00:00 | | 2012-11-13 | 1,246,400 | 31.35 | 33.15 | 30.98 | 32.65 | 00:00:00 | | 2012-11-14 | 404,700 | 32.89 | 33.08 | 31.20 | 31.60 | 00:00:00 | | 2012-11-15 | 0 | 31.60 | 31.60 | 31.60 | 31.60 | 00:00:00 | | 2012-11-16 | 274,400 | 31.60 | 32.48 | 31.03 | 31.58 | 00:00:00 | | 2012-11-19 | 239,400 | 32.00 | 32.69 | 31.19 | 31.85 | 00:00:00 | | 2012-11-20 | 0 | 31.85 | 31.85 | 31.85 | 31.85 | 00:00:00 | | 2012-11-21 | 464,400 | 31.50 | 31.75 | 29.70 | 29.70 | 00:00:00 | | 2012-11-22 | 287,900 | 30.01 | 30.61 | 29.78 | 30.30 | 00:00:00 | | 2012-11-23 | 199,178 | 30.19 | 31.41 | 29.64 | 30.04 | 00:00:00 | | 2012-11-26 | 490,400 | 30.60 | 30.88 | 29.10 | 29.15 | 00:00:00 | | 2012-11-27 | 988,000 | 29.30 | 31.00 | 29.15 | 29.68 | 00:00:00 | | 2012-11-28 | 467,800 | 30.10 | 30.55 | 29.56 | 29.65 | 00:00:00 | | 2012-11-29 | 1,096,800 | 29.80 | 30.12 | 29.11 | 29.91 | 00:00:00 | | 2012-11-30 | 4,947,800 | 35.49 | 35.90 | 31.25 | 31.25 | 00:00:00 | | 2012-12-03 | 1,476,300 | 32.30 | 32.78 | 27.82 | 30.40 | 00:00:00 | | 2012-12-04 | 1,017,900 | 32.20 | 33.25 | 31.53 | 31.98 | 00:00:00 | | 2012-12-05 | 287,200 | 32.33 | 32.49 | 30.97 | 31.01 | 00:00:00 | | 2012-12-06 | 172,400 | 31.27 | 31.70 | 30.59 | 31.50 | 00:00:00 | | 2012-12-07 | 109,300 | 31.50 | 32.30 | 31.26 | 31.79 | 00:00:00 | | 2012-12-10 | 121,700 | 32.02 | 32.02 | 31.15 | 31.37 | 00:00:00 | | 2012-12-11 | 227,100 | 31.62 | 31.80 | 31.01 | 31.15 | 00:00:00 | | 2012-12-12 | 269,700 | 31.10 | 31.28 | 30.42 | 30.85 | 00:00:00 | | 2012-12-13 | 347,500 | 30.57 | 30.86 | 29.75 | 29.90 | 00:00:00 | | 2012-12-14 | 301,400 | 29.90 | 30.48 | 29.75 | 30.00 | 00:00:00 | | 2012-12-17 | 218,800 | 29.96 | 30.62 | 29.89 | 30.05 | 00:00:00 | | 2012-12-18 | 196,100 | 30.20 | 30.35 | 29.88 | 30.05 | 00:00:00 | | 2012-12-19 | 254,700 | 30.02 | 30.24 | 29.84 | 29.95 | 00:00:00 | | 2012-12-20 | 255,400 | 29.92 | 30.17 | 29.90 | 30.09 | 00:00:00 | | 2012-12-21 | 539,300 | 29.87 | 30.95 | 29.76 | 30.95 | 00:00:00 | | 2012-12-24 | 0 | 30.95 | 30.95 | 30.95 | 30.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
