|
 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 | | 2013-12-06 | 140,900 | 28.54 | 29.11 | 28.04 | 28.60 | 00:00:00 | | 2013-12-09 | 202,000 | 28.74 | 29.10 | 28.40 | 28.68 | 00:00:00 | | 2013-12-10 | 299,221 | 28.86 | 28.86 | 27.81 | 27.81 | 00:00:00 | | 2013-12-11 | 304,364 | 27.82 | 28.12 | 27.35 | 27.47 | 00:00:00 | | 2013-12-12 | 201,900 | 27.78 | 28.33 | 27.54 | 28.00 | 00:00:00 | | 2013-12-13 | 202,900 | 27.97 | 28.25 | 27.60 | 27.66 | 00:00:00 | | 2013-12-16 | 515,700 | 28.05 | 28.05 | 26.89 | 27.00 | 00:00:00 | | 2013-12-17 | 570,900 | 27.00 | 27.05 | 26.20 | 26.39 | 00:00:00 | | 2013-12-18 | 460,900 | 26.40 | 26.84 | 26.38 | 26.70 | 00:00:00 | | 2013-12-19 | 297,200 | 26.70 | 27.53 | 26.35 | 27.53 | 00:00:00 | | 2013-12-20 | 1,112,400 | 27.46 | 27.93 | 26.23 | 26.72 | 00:00:00 | | 2013-12-23 | 358,900 | 26.94 | 27.41 | 26.90 | 27.30 | 00:00:00 | | 2013-12-26 | 252,300 | 26.19 | 26.58 | 25.82 | 26.40 | 00:00:00 | | 2013-12-27 | 317,900 | 26.45 | 26.87 | 26.40 | 26.70 | 00:00:00 | | 2013-12-30 | 240,100 | 26.68 | 27.05 | 26.44 | 26.92 | 00:00:00 | | 2014-01-02 | 559,100 | 26.86 | 27.09 | 25.87 | 25.96 | 00:00:00 | | 2014-01-03 | 1,362,500 | 26.12 | 27.20 | 25.91 | 27.11 | 00:00:00 | | 2014-01-06 | 723,200 | 26.87 | 27.33 | 26.47 | 27.00 | 00:00:00 | | 2014-01-07 | 446,900 | 27.16 | 27.40 | 26.43 | 26.55 | 00:00:00 | | 2014-01-08 | 500,900 | 26.56 | 26.95 | 26.05 | 26.90 | 00:00:00 | | 2014-01-09 | 533,600 | 26.55 | 27.02 | 26.49 | 26.80 | 00:00:00 | | 2014-01-10 | 218,000 | 26.70 | 27.08 | 26.49 | 26.72 | 00:00:00 | | 2014-01-13 | 217,835 | 26.49 | 26.59 | 26.03 | 26.18 | 00:00:00 | | 2014-01-14 | 283,700 | 26.20 | 26.95 | 26.17 | 26.63 | 00:00:00 | | 2014-01-15 | 254,300 | 26.45 | 26.95 | 26.42 | 26.83 | 00:00:00 | | 2014-01-16 | 235,900 | 26.92 | 27.14 | 26.46 | 26.60 | 00:00:00 | | 2014-01-17 | 280,900 | 26.53 | 26.68 | 26.14 | 26.35 | 00:00:00 | | 2014-01-20 | 194,700 | 26.29 | 26.53 | 26.10 | 26.27 | 00:00:00 | | 2014-01-21 | 269,500 | 26.23 | 26.43 | 25.80 | 26.13 | 00:00:00 | | 2014-01-22 | 216,100 | 26.08 | 26.44 | 25.81 | 26.40 | 00:00:00 | | 2014-01-23 | 963,100 | 26.19 | 26.31 | 25.83 | 25.97 | 00:00:00 | | 2014-01-24 | 168,700 | 25.85 | 25.87 | 25.20 | 25.50 | 00:00:00 | | 2014-01-27 | 144,114 | 25.09 | 25.40 | 24.90 | 25.12 | 00:00:00 | | 2014-01-28 | 223,079 | 25.24 | 25.28 | 24.80 | 24.98 | 00:00:00 | | 2014-01-29 | 223,281 | 24.79 | 25.03 | 24.49 | 24.49 | 00:00:00 | | 2014-01-30 | 204,100 | 24.80 | 24.88 | 24.11 | 24.47 | 00:00:00 | | 2014-01-31 | 447,500 | 24.48 | 24.51 | 23.95 | 24.28 | 00:00:00 | | 2014-02-03 | 180,118 | 24.08 | 24.49 | 23.91 | 24.39 | 00:00:00 | | 2014-02-04 | 286,917 | 24.26 | 24.26 | 23.51 | 23.84 | 00:00:00 | | 2014-02-05 | 197,000 | 23.97 | 24.02 | 23.30 | 23.50 | 00:00:00 | | 2014-02-06 | 388,900 | 23.74 | 23.87 | 23.15 | 23.33 | 00:00:00 | | 2014-02-07 | 408,500 | 23.35 | 23.62 | 22.97 | 23.00 | 00:00:00 | | 2014-02-10 | 256,461 | 22.90 | 23.29 | 22.61 | 22.96 | 00:00:00 | | 2014-02-11 | 324,232 | 23.08 | 23.40 | 22.82 | 23.18 | 00:00:00 | | 2014-02-12 | 359,932 | 23.25 | 23.28 | 22.86 | 23.20 | 00:00:00 | | 2014-02-13 | 429,216 | 23.14 | 23.45 | 22.84 | 23.30 | 00:00:00 | | 2014-02-14 | 820,210 | 23.43 | 24.40 | 23.22 | 23.80 | 00:00:00 | | 2014-02-17 | 218,340 | 23.71 | 24.19 | 23.51 | 24.03 | 00:00:00 | | 2014-02-18 | 598,744 | 24.17 | 24.69 | 24.02 | 24.07 | 00:00:00 | | 2014-02-19 | 516,552 | 24.27 | 24.77 | 23.57 | 23.97 | 00:00:00 | | 2014-02-20 | 151,174 | 23.94 | 24.59 | 23.81 | 24.54 | 00:00:00 | | 2014-02-21 | 165,999 | 24.49 | 25.24 | 24.46 | 24.94 | 00:00:00 | | 2014-02-24 | 258,679 | 25.09 | 25.18 | 24.22 | 24.44 | 00:00:00 | | 2014-02-25 | 211,683 | 24.22 | 24.74 | 23.85 | 23.97 | 00:00:00 | | 2014-02-26 | 180,800 | 24.24 | 24.62 | 23.97 | 24.62 | 00:00:00 | | 2014-02-27 | 121,400 | 24.92 | 26.34 | 24.67 | 25.20 | 00:00:00 | | 2014-02-28 | 337,000 | 25.39 | 25.39 | 24.72 | 25.38 | 00:00:00 | | 2014-03-05 | 210,978 | 24.84 | 25.08 | 24.11 | 24.24 | 00:00:00 | | 2014-03-06 | 320,601 | 24.20 | 25.14 | 24.04 | 24.80 | 00:00:00 | | 2014-03-07 | 214,306 | 24.80 | 24.80 | 23.86 | 24.10 | 00:00:00 | | 2014-03-10 | 282,077 | 24.04 | 24.05 | 23.06 | 23.48 | 00:00:00 | | 2014-03-11 | 297,200 | 23.72 | 24.31 | 23.68 | 23.70 | 00:00:00 | | 2014-03-12 | 396,500 | 23.44 | 23.68 | 23.23 | 23.40 | 00:00:00 | | 2014-03-13 | 426,594 | 23.25 | 23.70 | 23.12 | 23.41 | 00:00:00 | | 2014-03-14 | 278,300 | 23.61 | 23.68 | 23.20 | 23.41 | 00:00:00 | | 2014-03-17 | 268,700 | 23.55 | 23.65 | 22.86 | 23.15 | 00:00:00 | | 2014-03-18 | 290,245 | 23.04 | 23.45 | 22.96 | 23.45 | 00:00:00 | | 2014-03-19 | 457,700 | 23.78 | 24.33 | 23.16 | 23.65 | 00:00:00 | | 2014-03-20 | 523,006 | 23.40 | 24.09 | 23.22 | 23.83 | 00:00:00 | | 2014-03-21 | 389,582 | 23.96 | 24.16 | 23.41 | 24.16 | 00:00:00 | | 2014-03-24 | 437,000 | 24.33 | 24.50 | 23.38 | 23.87 | 00:00:00 | | 2014-03-25 | 302,852 | 23.64 | 24.15 | 23.62 | 23.88 | 00:00:00 | | 2014-03-26 | 359,126 | 23.87 | 24.02 | 23.66 | 23.70 | 00:00:00 | | 2014-03-27 | 213,902 | 23.80 | 24.09 | 23.50 | 23.75 | 00:00:00 | | 2014-03-28 | 224,700 | 24.00 | 24.60 | 23.87 | 24.60 | 00:00:00 | | 2014-03-31 | 247,788 | 24.54 | 24.61 | 24.25 | 24.42 | 00:00:00 | | 2014-04-01 | 227,517 | 24.64 | 24.71 | 23.94 | 24.13 | 00:00:00 | | 2014-04-02 | 117,490 | 24.31 | 24.83 | 24.07 | 24.51 | 00:00:00 | | 2014-04-03 | 205,733 | 24.46 | 24.47 | 23.71 | 23.95 | 00:00:00 | | 2014-04-04 | 187,076 | 23.90 | 24.04 | 23.80 | 23.99 | 00:00:00 | | 2014-04-07 | 200,792 | 24.05 | 24.23 | 23.61 | 23.80 | 00:00:00 | | 2014-04-08 | 426,700 | 23.91 | 24.73 | 23.85 | 24.26 | 00:00:00 | | 2014-04-09 | 324,300 | 24.08 | 24.09 | 23.83 | 24.09 | 00:00:00 | | 2014-04-10 | 120,800 | 24.10 | 24.11 | 23.68 | 23.80 | 00:00:00 | | 2014-04-11 | 216,500 | 23.72 | 23.81 | 23.34 | 23.52 | 00:00:00 | | 2014-04-14 | 362,400 | 23.47 | 24.36 | 23.18 | 24.33 | 00:00:00 | | 2014-04-15 | 236,400 | 24.17 | 24.40 | 23.78 | 24.06 | 00:00:00 | | 2014-04-16 | 237,000 | 24.36 | 24.43 | 23.62 | 23.72 | 00:00:00 | | 2014-04-17 | 376,400 | 23.91 | 25.00 | 23.67 | 24.57 | 00:00:00 | | 2014-04-22 | 253,435 | 24.59 | 24.88 | 24.34 | 24.88 | 00:00:00 | | 2014-04-23 | 190,800 | 24.94 | 24.99 | 24.57 | 24.66 | 00:00:00 | | 2014-04-24 | 98,400 | 24.65 | 24.80 | 24.57 | 24.72 | 00:00:00 | | 2014-04-25 | 155,900 | 24.57 | 24.71 | 23.96 | 24.30 | 00:00:00 | | 2014-04-28 | 146,300 | 24.16 | 24.35 | 24.00 | 24.15 | 00:00:00 | | 2014-04-29 | 273,000 | 24.14 | 24.60 | 23.95 | 24.60 | 00:00:00 | | 2014-04-30 | 239,500 | 24.45 | 24.81 | 24.39 | 24.65 | 00:00:00 | | 2014-05-02 | 350,700 | 24.54 | 25.82 | 24.51 | 25.27 | 00:00:00 | | 2014-05-05 | 155,700 | 25.60 | 25.64 | 24.91 | 25.40 | 00:00:00 | | 2014-05-06 | 114,900 | 25.59 | 25.59 | 25.13 | 25.20 | 00:00:00 | | 2014-05-07 | 159,500 | 25.29 | 26.05 | 25.17 | 26.05 | 00:00:00 | | 2014-05-08 | 253,400 | 26.11 | 26.30 | 25.56 | 26.00 | 00:00:00 | | 2014-05-09 | 146,600 | 25.95 | 26.00 | 25.58 | 26.00 | 00:00:00 | | 2014-05-12 | 280,500 | 25.99 | 26.00 | 25.65 | 25.98 | 00:00:00 | | 2014-05-13 | 173,900 | 26.01 | 26.02 | 25.60 | 26.00 | 00:00:00 | | 2014-05-14 | 234,000 | 25.98 | 26.90 | 25.96 | 26.90 | 00:00:00 | | 2014-05-15 | 170,200 | 26.72 | 26.87 | 26.08 | 26.21 | 00:00:00 | | 2014-05-16 | 154,100 | 26.40 | 26.84 | 26.36 | 26.57 | 00:00:00 | | 2014-05-19 | 89,500 | 26.63 | 26.75 | 26.03 | 26.10 | 00:00:00 | | 2014-05-20 | 106,800 | 26.06 | 26.23 | 25.58 | 25.63 | 00:00:00 | | 2014-05-21 | 181,300 | 25.87 | 25.87 | 25.15 | 25.49 | 00:00:00 | | 2014-05-22 | 256,900 | 25.35 | 25.84 | 25.35 | 25.76 | 00:00:00 | | 2014-05-23 | 197,400 | 25.63 | 26.05 | 25.56 | 26.05 | 00:00:00 | | 2014-05-26 | 94,800 | 26.05 | 26.05 | 25.55 | 25.90 | 00:00:00 | | 2014-05-27 | 178,900 | 25.98 | 25.98 | 25.30 | 25.70 | 00:00:00 | | 2014-05-28 | 231,500 | 25.54 | 26.05 | 25.26 | 26.05 | 00:00:00 | | 2014-05-29 | 94,100 | 25.96 | 26.10 | 25.63 | 26.00 | 00:00:00 | | 2014-05-30 | 148,100 | 25.83 | 26.03 | 25.60 | 26.03 | 00:00:00 | | 2014-06-02 | 117,100 | 26.01 | 26.01 | 26.01 | 26.01 | 00:00:00 | | 2014-06-03 | 220,100 | 25.92 | 26.30 | 25.83 | 26.30 | 00:00:00 | | 2014-06-04 | 309,800 | 26.28 | 26.47 | 25.95 | 25.95 | 00:00:00 | | 2014-06-05 | 272,900 | 26.00 | 26.58 | 25.74 | 25.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
