TR4DER - TRAN PAULIST-PN [TRPL4.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-06-18	86,800	35.52	36.20	35.46	36.13	00:00:00
2013-06-19	388,300	36.39	36.43	33.70	34.00	00:00:00
2013-06-20	264,800	33.61	34.32	32.07	34.16	00:00:00
2013-06-21	295,490	33.81	33.81	31.92	32.13	00:00:00
2013-06-24	224,189	31.75	31.99	30.93	31.52	00:00:00
2013-06-25	134,500	31.91	33.46	31.91	33.07	00:00:00
2013-06-26	92,500	33.49	33.49	32.52	32.99	00:00:00
2013-06-27	158,900	32.80	33.50	32.80	33.35	00:00:00
2013-06-28	186,700	33.12	33.81	32.75	33.69	00:00:00
2013-07-01	265,941	32.84	34.95	32.47	34.57	00:00:00
2013-07-02	232,761	34.52	34.98	33.65	33.91	00:00:00
2013-07-03	169,730	33.80	34.54	32.77	33.32	00:00:00
2013-07-04	160,250	33.60	34.15	33.04	34.11	00:00:00
2013-07-05	118,398	33.83	34.42	33.33	34.29	00:00:00
2013-07-08	125,760	34.09	35.20	33.90	34.24	00:00:00
2013-07-10	198,472	34.30	35.01	33.31	33.95	00:00:00
2013-07-11	132,819	34.14	34.46	33.62	33.90	00:00:00
2013-07-12	187,782	33.72	33.98	32.53	32.53	00:00:00
2013-07-15	158,300	33.12	33.16	32.55	32.70	00:00:00
2013-07-16	203,212	32.68	33.02	31.90	32.21	00:00:00
2013-07-17	569,700	32.23	32.70	31.89	32.50	00:00:00
2013-07-18	334,821	32.56	33.15	32.03	33.07	00:00:00
2013-07-19	1,402,600	33.14	33.70	31.35	32.30	00:00:00
2013-07-22	239,700	32.25	33.35	32.25	33.15	00:00:00
2013-07-23	243,451	33.27	33.57	32.87	33.22	00:00:00
2013-07-24	220,457	33.24	34.06	33.22	33.32	00:00:00
2013-07-25	273,807	33.49	34.23	33.32	33.83	00:00:00
2013-07-26	182,134	33.76	33.95	33.17	33.47	00:00:00
2013-07-29	91,471	33.52	33.62	32.92	33.55	00:00:00
2013-07-30	224,290	33.61	33.71	33.18	33.52	00:00:00
2013-07-31	189,600	33.53	34.04	33.51	33.90	00:00:00
2013-08-01	319,300	33.82	34.57	33.50	34.20	00:00:00
2013-08-02	205,935	33.76	34.36	33.22	33.33	00:00:00
2013-08-05	118,800	33.68	34.10	33.29	33.81	00:00:00
2013-08-06	242,800	34.08	34.08	32.80	33.40	00:00:00
2013-08-07	236,200	33.17	33.47	33.02	33.08	00:00:00
2013-08-08	288,000	32.84	33.99	32.84	33.99	00:00:00
2013-08-09	181,500	34.26	34.63	33.98	34.42	00:00:00
2013-08-12	307,400	34.57	35.38	34.06	34.06	00:00:00
2013-08-13	205,935	33.39	34.30	33.26	34.23	00:00:00
2013-08-14	431,637	34.21	34.51	33.35	34.14	00:00:00
2013-08-15	224,000	33.95	34.21	33.02	33.02	00:00:00
2013-08-16	270,900	33.12	33.76	32.80	33.75	00:00:00
2013-08-19	142,600	33.20	33.73	33.20	33.38	00:00:00
2013-08-20	302,600	33.37	33.81	32.75	33.60	00:00:00
2013-08-21	175,075	33.12	33.29	32.29	32.34	00:00:00
2013-08-22	218,300	32.61	32.95	32.41	32.59	00:00:00
2013-08-23	155,200	32.51	32.90	32.41	32.75	00:00:00
2013-08-26	142,600	32.79	33.00	32.27	32.57	00:00:00
2013-08-27	183,400	32.45	32.77	32.23	32.29	00:00:00
2013-08-28	148,700	32.16	32.56	31.99	32.25	00:00:00
2013-08-29	106,400	32.42	32.79	32.16	32.35	00:00:00
2013-08-30	412,677	32.15	33.61	31.09	33.21	00:00:00
2013-09-02	482,868	33.34	33.58	32.40	32.52	00:00:00
2013-09-03	297,910	32.52	33.37	32.48	32.80	00:00:00
2013-09-04	183,446	32.66	32.75	32.24	32.40	00:00:00
2013-09-05	190,202	32.56	33.37	32.44	33.01	00:00:00
2013-09-06	163,276	33.34	33.93	33.02	33.84	00:00:00
2013-09-09	188,100	33.89	34.10	33.60	33.71	00:00:00
2013-09-10	95,000	33.72	33.89	33.20	33.35	00:00:00
2013-09-11	167,108	32.90	33.03	32.42	32.64	00:00:00
2013-09-12	202,506	32.64	32.83	32.03	32.68	00:00:00
2013-09-13	56,577	32.46	33.16	32.46	32.88	00:00:00
2013-09-16	74,528	32.86	33.29	32.42	32.81	00:00:00
2013-09-17	336,334	32.64	33.48	32.64	33.17	00:00:00
2013-09-18	243,552	32.90	34.04	32.75	33.93	00:00:00
2013-09-19	278,244	33.82	33.96	33.22	33.59	00:00:00
2013-09-20	280,665	33.82	34.61	32.96	33.32	00:00:00
2013-09-23	387,364	33.82	34.61	32.96	33.50	00:00:00
2013-09-24	87,000	34.11	34.90	33.24	34.00	00:00:00
2013-09-25	148,700	33.80	34.37	33.77	34.00	00:00:00
2013-09-26	134,700	34.13	34.61	34.13	34.21	00:00:00
2013-09-27	154,900	34.21	35.00	34.20	34.57	00:00:00
2013-09-30	138,971	33.92	34.71	33.91	34.36	00:00:00
2013-10-01	143,610	34.45	34.61	33.97	34.30	00:00:00
2013-10-02	107,405	34.16	34.65	33.98	34.33	00:00:00
2013-10-03	85,621	34.28	34.45	34.04	34.15	00:00:00
2013-10-04	138,870	34.13	34.36	33.94	34.06	00:00:00
2013-10-07	86,630	34.05	34.11	33.55	34.11	00:00:00
2013-10-08	87,538	33.90	34.18	33.37	33.51	00:00:00
2013-10-09	217,835	33.43	34.02	32.89	33.61	00:00:00
2013-10-10	496,080	33.88	33.88	32.87	33.47	00:00:00
2013-10-11	164,688	33.36	33.98	32.91	33.71	00:00:00
2013-10-14	142,803	33.74	33.92	33.63	33.90	00:00:00
2013-10-15	126,970	33.89	33.91	33.32	33.76	00:00:00
2013-10-16	324,333	33.91	34.63	33.71	34.25	00:00:00
2013-10-17	101,455	34.10	34.17	33.55	33.91	00:00:00
2013-10-18	75,234	33.92	34.30	33.70	33.82	00:00:00
2013-10-21	142,299	33.96	33.98	33.53	33.61	00:00:00
2013-10-22	186,774	33.77	33.91	33.55	33.85	00:00:00
2013-10-23	272,597	33.77	34.04	33.46	33.71	00:00:00
2013-10-24	141,190	33.55	33.72	33.13	33.24	00:00:00
2013-10-25	109,321	33.21	33.43	32.71	33.05	00:00:00
2013-10-28	189,700	33.06	33.57	33.06	33.45	00:00:00
2013-10-29	674,400	32.60	32.60	31.57	31.73	00:00:00
2013-10-30	371,328	31.62	31.62	30.74	31.15	00:00:00
2013-10-31	541,462	31.14	31.93	30.74	31.72	00:00:00
2013-11-01	523,100	32.28	32.28	30.89	30.90	00:00:00
2013-11-04	248,090	30.64	31.14	30.10	31.14	00:00:00
2013-11-05	285,606	31.09	31.09	30.36	30.64	00:00:00
2013-11-06	256,763	30.66	30.71	30.19	30.29	00:00:00
2013-11-07	441,822	30.30	30.64	29.15	29.15	00:00:00
2013-11-08	436,700	29.43	29.61	28.59	29.01	00:00:00
2013-11-11	128,100	29.00	29.52	28.85	29.26	00:00:00
2013-11-12	138,000	29.21	29.21	28.90	28.90	00:00:00
2013-11-13	120,900	28.91	29.39	28.76	29.39	00:00:00
2013-11-14	139,900	29.46	30.28	29.30	30.28	00:00:00
2013-11-18	260,797	30.02	30.56	29.19	29.45	00:00:00
2013-11-19	432,141	29.38	29.62	28.11	28.13	00:00:00
2013-11-21	166,704	28.08	28.32	27.99	28.11	00:00:00
2013-11-22	214,810	28.08	29.05	28.08	28.69	00:00:00
2013-11-25	122,532	28.73	29.07	28.31	28.66	00:00:00
2013-11-26	303,658	28.56	28.70	27.98	28.06	00:00:00
2013-11-27	252,225	28.06	28.50	28.06	28.31	00:00:00
2013-11-28	285,203	28.57	28.84	28.09	28.26	00:00:00
2013-11-29	264,730	28.34	28.76	28.13	28.76	00:00:00
2013-12-02	220,100	28.80	28.91	28.50	28.80	00:00:00
2013-12-03	310,300	28.50	28.99	28.30	28.63	00:00:00
2013-12-04	208,900	28.65	28.72	28.01	28.18	00:00:00
2013-12-05	159,400	28.65	28.72	28.01	28.35	00:00:00
2013-12-06	140,900	28.54	29.11	28.04	28.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>