|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 93,309 | 6,399.36 | 6,849.31 | 6,299.37 | 6,799.32 | 00:00:00 | | 2000-12-05 | 415,842 | 6,969.30 | 7,259.27 | 6,809.32 | 6,819.32 | 00:00:00 | | 2000-12-06 | 95,210 | 6,799.32 | 6,969.30 | 6,479.35 | 6,479.35 | 00:00:00 | | 2000-12-07 | 31,503 | 6,499.35 | 6,699.33 | 6,479.35 | 6,669.33 | 00:00:00 | | 2000-12-08 | 53,305 | 6,699.33 | 6,949.31 | 6,699.33 | 6,919.31 | 00:00:00 | | 2000-12-11 | 115,912 | 7,169.28 | 7,169.28 | 6,599.34 | 6,629.34 | 00:00:00 | | 2000-12-13 | 218,422 | 6,689.33 | 6,879.31 | 6,449.35 | 6,669.33 | 00:00:00 | | 2000-12-14 | 44,204 | 6,649.33 | 6,699.33 | 6,449.35 | 6,549.35 | 00:00:00 | | 2000-12-15 | 100,910 | 6,449.35 | 6,499.35 | 6,249.38 | 6,269.37 | 00:00:00 | | 2000-12-18 | 217,822 | 6,549.35 | 6,609.34 | 6,169.38 | 6,189.38 | 00:00:00 | | 2000-12-19 | 57,506 | 6,369.36 | 6,549.35 | 6,299.37 | 6,359.36 | 00:00:00 | | 2000-12-20 | 206,121 | 6,449.35 | 6,529.35 | 6,129.39 | 6,249.38 | 00:00:00 | | 2000-12-21 | 204,720 | 6,399.36 | 6,489.35 | 6,019.40 | 6,019.40 | 00:00:00 | | 2000-12-22 | 71,307 | 6,239.38 | 6,239.38 | 5,809.42 | 5,959.40 | 00:00:00 | | 2000-12-26 | 47,405 | 6,229.38 | 6,229.38 | 6,049.40 | 6,229.38 | 00:00:00 | | 2000-12-27 | 122,812 | 6,229.38 | 6,499.35 | 6,219.38 | 6,429.36 | 00:00:00 | | 2000-12-28 | 200,520 | 6,449.35 | 6,799.32 | 6,399.36 | 6,789.32 | 00:00:00 | | 2001-01-02 | 155,916 | 6,699.33 | 6,989.30 | 6,699.33 | 6,799.32 | 00:00:00 | | 2001-01-03 | 313,731 | 6,789.32 | 7,499.25 | 6,599.34 | 7,499.25 | 00:00:00 | | 2001-01-04 | 193,519 | 7,369.26 | 7,699.23 | 7,209.28 | 7,399.26 | 00:00:00 | | 2001-01-05 | 139,214 | 7,139.29 | 7,589.24 | 7,139.29 | 7,259.27 | 00:00:00 | | 2001-01-08 | 59,906 | 7,369.26 | 7,399.26 | 7,139.29 | 7,349.27 | 00:00:00 | | 2001-01-09 | 413,741 | 7,349.27 | 7,779.22 | 7,349.27 | 7,599.24 | 00:00:00 | | 2001-01-10 | 294,529 | 7,599.24 | 7,979.20 | 7,549.25 | 7,679.23 | 00:00:00 | | 2001-01-11 | 743,474 | 7,879.21 | 8,209.18 | 7,569.24 | 8,079.19 | 00:00:00 | | 2001-01-12 | 374,437 | 8,299.17 | 8,399.16 | 8,109.19 | 8,299.17 | 00:00:00 | | 2001-01-15 | 319,132 | 8,319.17 | 8,749.12 | 8,299.17 | 8,499.15 | 00:00:00 | | 2001-01-16 | 171,517 | 8,589.14 | 8,599.14 | 8,199.18 | 8,199.18 | 00:00:00 | | 2001-01-17 | 188,219 | 8,589.14 | 8,589.14 | 8,099.19 | 8,199.18 | 00:00:00 | | 2001-01-18 | 163,216 | 8,199.18 | 8,489.15 | 8,099.19 | 8,199.18 | 00:00:00 | | 2001-01-19 | 194,219 | 8,299.17 | 8,299.17 | 7,999.20 | 8,039.20 | 00:00:00 | | 2001-01-22 | 259,526 | 7,999.20 | 8,099.19 | 7,739.23 | 7,799.22 | 00:00:00 | | 2001-01-23 | 246,225 | 7,999.20 | 8,289.17 | 7,899.21 | 8,249.17 | 00:00:00 | | 2001-01-24 | 142,614 | 8,449.16 | 8,449.16 | 8,069.19 | 8,199.18 | 00:00:00 | | 2001-01-26 | 104,210 | 8,199.18 | 8,499.15 | 7,999.20 | 8,399.16 | 00:00:00 | | 2001-01-29 | 64,706 | 8,399.16 | 8,499.15 | 8,249.17 | 8,349.17 | 00:00:00 | | 2001-01-30 | 7,749,275 | 8,389.16 | 8,389.16 | 8,069.19 | 8,149.19 | 00:00:00 | | 2001-01-31 | 164,816 | 8,299.17 | 8,489.15 | 8,049.20 | 8,059.19 | 00:00:00 | | 2001-02-01 | 183,618 | 8,079.19 | 8,159.18 | 7,799.22 | 7,939.21 | 00:00:00 | | 2001-02-02 | 135,614 | 7,879.21 | 8,199.18 | 7,819.22 | 8,199.18 | 00:00:00 | | 2001-02-05 | 113,911 | 8,199.18 | 8,279.17 | 8,099.19 | 8,219.18 | 00:00:00 | | 2001-02-06 | 665,167 | 8,269.17 | 8,849.12 | 8,269.17 | 8,559.14 | 00:00:00 | | 2001-02-07 | 379,038 | 8,499.15 | 8,979.10 | 8,499.15 | 8,909.11 | 00:00:00 | | 2001-02-08 | 286,929 | 8,999.10 | 9,449.05 | 8,999.10 | 9,249.08 | 00:00:00 | | 2001-02-09 | 144,914 | 9,249.08 | 9,429.06 | 9,109.09 | 9,189.08 | 00:00:00 | | 2001-02-12 | 135,214 | 9,249.08 | 9,399.06 | 8,949.11 | 9,129.09 | 00:00:00 | | 2001-02-13 | 114,611 | 9,249.08 | 9,249.08 | 9,029.10 | 9,099.09 | 00:00:00 | | 2001-02-14 | 341,134 | 9,139.09 | 9,689.03 | 8,609.14 | 9,499.05 | 00:00:00 | | 2001-02-15 | 177,218 | 9,719.03 | 9,939.01 | 9,499.05 | 9,509.05 | 00:00:00 | | 2001-02-16 | 273,127 | 9,509.05 | 9,519.05 | 8,499.15 | 8,979.10 | 00:00:00 | | 2001-02-19 | 187,219 | 9,159.08 | 9,159.08 | 8,899.11 | 8,999.10 | 00:00:00 | | 2001-02-20 | 109,911 | 9,249.08 | 9,249.08 | 8,709.13 | 8,899.11 | 00:00:00 | | 2001-02-21 | 160,816 | 8,499.15 | 8,899.11 | 8,309.17 | 8,899.11 | 00:00:00 | | 2001-02-22 | 144,814 | 8,999.10 | 9,249.08 | 8,629.14 | 9,099.09 | 00:00:00 | | 2001-02-23 | 115,112 | 9,099.09 | 9,269.07 | 8,719.13 | 9,269.07 | 00:00:00 | | 2001-02-28 | 97,110 | 9,189.08 | 9,189.08 | 8,859.11 | 8,999.10 | 00:00:00 | | 2001-03-01 | 48,105 | 8,999.10 | 9,179.08 | 8,819.12 | 9,099.09 | 00:00:00 | | 2001-03-02 | 122,812 | 9,089.09 | 9,669.03 | 9,049.09 | 9,269.07 | 00:00:00 | | 2001-03-05 | 159,416 | 9,369.06 | 9,499.05 | 9,099.09 | 9,139.09 | 00:00:00 | | 2001-03-06 | 143,714 | 9,349.07 | 9,389.06 | 8,699.13 | 8,699.13 | 00:00:00 | | 2001-03-07 | 146,315 | 9,049.09 | 9,049.09 | 8,749.12 | 9,049.09 | 00:00:00 | | 2001-03-08 | 94,409 | 8,709.13 | 9,169.08 | 8,609.14 | 8,709.13 | 00:00:00 | | 2001-03-09 | 89,009 | 8,699.13 | 8,989.10 | 8,599.14 | 8,989.10 | 00:00:00 | | 2001-03-12 | 126,813 | 8,409.16 | 8,989.10 | 8,409.16 | 8,409.16 | 00:00:00 | | 2001-03-13 | 224,322 | 8,549.15 | 9,189.08 | 8,399.16 | 8,549.15 | 00:00:00 | | 2001-03-14 | 224,322 | 8,549.15 | 9,189.08 | 8,399.16 | 8,549.15 | 00:00:00 | | 2001-03-15 | 76,108 | 8,199.18 | 8,499.15 | 8,149.19 | 8,199.18 | 00:00:00 | | 2001-03-16 | 52,605 | 8,199.18 | 8,499.15 | 8,199.18 | 8,389.16 | 00:00:00 | | 2001-03-19 | 121,112 | 8,489.15 | 8,489.15 | 7,719.23 | 7,909.21 | 00:00:00 | | 2001-03-20 | 192,119 | 8,199.18 | 8,199.18 | 7,809.22 | 7,919.21 | 00:00:00 | | 2001-03-21 | 71,907 | 7,999.20 | 8,249.17 | 7,849.21 | 7,899.21 | 00:00:00 | | 2001-03-22 | 111,811 | 7,349.27 | 7,819.22 | 7,299.27 | 7,349.27 | 00:00:00 | | 2001-03-23 | 290,829 | 7,399.26 | 7,599.24 | 6,999.30 | 7,399.26 | 00:00:00 | | 2001-03-26 | 88,709 | 7,499.25 | 7,759.22 | 7,499.25 | 7,499.25 | 00:00:00 | | 2001-03-27 | 108,211 | 7,539.25 | 7,759.22 | 7,299.27 | 7,539.25 | 00:00:00 | | 2001-03-28 | 92,209 | 7,449.25 | 7,689.23 | 7,229.28 | 7,449.25 | 00:00:00 | | 2001-03-29 | 230,623 | 7,379.26 | 7,999.20 | 7,249.27 | 7,379.26 | 00:00:00 | | 2001-03-30 | 257,026 | 7,499.25 | 7,589.24 | 7,099.29 | 7,499.25 | 00:00:00 | | 2001-04-02 | 69,907 | 7,199.28 | 7,669.23 | 7,199.28 | 7,199.28 | 00:00:00 | | 2001-04-03 | 127,213 | 7,139.29 | 7,249.27 | 6,809.32 | 7,139.29 | 00:00:00 | | 2001-04-04 | 105,111 | 6,889.31 | 7,399.26 | 6,699.33 | 6,889.31 | 00:00:00 | | 2001-04-05 | 89,509 | 6,799.32 | 7,099.29 | 6,799.32 | 6,799.32 | 00:00:00 | | 2001-04-06 | 180,618 | 6,659.33 | 7,059.29 | 6,649.33 | 6,659.33 | 00:00:00 | | 2001-04-09 | 256,726 | 6,819.32 | 6,899.31 | 6,599.34 | 6,819.32 | 00:00:00 | | 2001-04-10 | 129,913 | 7,299.27 | 7,349.27 | 7,039.30 | 7,299.27 | 00:00:00 | | 2001-04-11 | 110,811 | 7,149.29 | 7,589.24 | 7,009.30 | 7,149.29 | 00:00:00 | | 2001-04-12 | 122,912 | 7,289.27 | 7,299.27 | 6,919.31 | 7,289.27 | 00:00:00 | | 2001-04-16 | 122,812 | 6,969.30 | 7,399.26 | 6,959.30 | 6,969.30 | 00:00:00 | | 2001-04-17 | 129,413 | 6,999.30 | 7,069.29 | 6,709.33 | 6,999.30 | 00:00:00 | | 2001-04-18 | 363,036 | 7,899.21 | 7,949.21 | 6,799.32 | 7,899.21 | 00:00:00 | | 2001-04-19 | 373,337 | 7,609.24 | 8,099.19 | 7,609.24 | 7,609.24 | 00:00:00 | | 2001-04-20 | 161,816 | 7,099.29 | 7,499.25 | 7,029.30 | 7,099.29 | 00:00:00 | | 2001-04-23 | 125,213 | 7,449.25 | 7,449.25 | 6,749.33 | 7,039.30 | 00:00:00 | | 2001-04-24 | 113,711 | 7,169.28 | 7,499.25 | 7,109.29 | 7,209.28 | 00:00:00 | | 2001-04-25 | 196,420 | 7,139.29 | 7,289.27 | 6,889.31 | 6,929.31 | 00:00:00 | | 2001-04-26 | 83,508 | 7,249.27 | 7,349.27 | 6,899.31 | 7,129.29 | 00:00:00 | | 2001-04-27 | 163,916 | 7,249.27 | 7,499.25 | 7,099.29 | 7,259.27 | 00:00:00 | | 2001-04-30 | 994,499 | 7,399.26 | 7,479.25 | 6,999.30 | 7,049.29 | 00:00:00 | | 2001-05-03 | 84,608 | 6,999.30 | 7,389.26 | 6,949.31 | 7,349.27 | 00:00:00 | | 2001-05-04 | 152,715 | 7,339.27 | 7,459.25 | 7,109.29 | 7,269.27 | 00:00:00 | | 2001-05-07 | 50,005 | 7,289.27 | 7,289.27 | 6,919.31 | 6,949.31 | 00:00:00 | | 2001-05-08 | 98,910 | 7,269.27 | 7,269.27 | 6,809.32 | 6,999.30 | 00:00:00 | | 2001-05-10 | 949,695 | 6,799.32 | 6,989.30 | 6,799.32 | 6,799.32 | 00:00:00 | | 2001-05-11 | 113,111 | 6,859.31 | 6,859.31 | 6,299.37 | 6,399.36 | 00:00:00 | | 2001-05-14 | 28,903 | 6,299.37 | 6,299.37 | 5,799.42 | 5,949.41 | 00:00:00 | | 2001-05-15 | 305,131 | 5,749.43 | 5,799.42 | 5,449.46 | 5,699.43 | 00:00:00 | | 2001-05-16 | 131,213 | 5,729.43 | 6,149.39 | 5,729.43 | 6,099.39 | 00:00:00 | | 2001-05-17 | 63,606 | 6,189.38 | 6,369.36 | 6,019.40 | 6,189.38 | 00:00:00 | | 2001-05-18 | 94,309 | 6,289.37 | 6,489.35 | 6,199.38 | 6,289.37 | 00:00:00 | | 2001-05-21 | 77,408 | 6,149.39 | 6,279.37 | 5,919.41 | 6,099.39 | 00:00:00 | | 2001-05-22 | 68,607 | 6,199.38 | 6,199.38 | 5,999.40 | 5,999.40 | 00:00:00 | | 2001-05-23 | 196,520 | 6,189.38 | 6,189.38 | 5,709.43 | 5,879.41 | 00:00:00 | | 2001-05-24 | 95,810 | 5,879.41 | 5,879.41 | 5,619.44 | 5,719.43 | 00:00:00 | | 2001-05-25 | 144,114 | 5,859.41 | 5,859.41 | 5,249.48 | 5,299.47 | 00:00:00 | | 2001-05-28 | 58,906 | 5,319.47 | 5,499.45 | 5,149.48 | 5,399.46 | 00:00:00 | | 2001-05-29 | 53,005 | 5,389.46 | 5,569.44 | 5,389.46 | 5,439.46 | 00:00:00 | | 2001-05-31 | 128,613 | 5,649.44 | 5,849.42 | 5,649.44 | 5,679.43 | 00:00:00 | | 2001-06-01 | 146,915 | 5,779.42 | 6,599.34 | 5,699.43 | 6,499.35 | 00:00:00 | | 2001-06-04 | 254,125 | 6,619.34 | 7,199.28 | 6,619.34 | 6,729.33 | 00:00:00 | | 2001-06-05 | 161,616 | 6,859.31 | 6,859.31 | 6,449.35 | 6,599.34 | 00:00:00 | | 2001-06-06 | 172,917 | 6,599.34 | 6,749.33 | 6,399.36 | 6,479.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
