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
2014-06-05	272,900	26.00	26.58	25.74	25.75	00:00:00
2014-06-06	125,200	26.16	26.26	25.68	26.26	00:00:00
2014-06-09	194,700	26.50	27.40	26.13	27.40	00:00:00
2014-06-10	227,900	27.39	27.57	27.17	27.37	00:00:00
2014-06-11	115,400	27.39	27.66	26.89	27.29	00:00:00
2014-06-13	96,000	27.32	27.36	26.95	27.10	00:00:00
2014-06-16	95,600	27.02	27.07	26.60	26.90	00:00:00
2014-06-17	163,700	26.78	26.80	26.22	26.66	00:00:00
2014-06-18	147,000	26.95	27.38	26.85	27.38	00:00:00
2014-06-20	267,800	27.65	27.90	26.90	26.90	00:00:00
2014-06-23	99,300	26.95	27.41	26.64	27.41	00:00:00
2014-06-24	137,400	27.42	27.74	27.28	27.74	00:00:00
2014-06-25	150,400	27.84	27.84	27.15	27.60	00:00:00
2014-06-26	86,300	27.72	27.75	27.44	27.60	00:00:00
2014-06-27	86,100	27.56	27.87	27.37	27.87	00:00:00
2014-06-30	232,300	27.88	27.88	27.50	27.65	00:00:00
2014-07-01	86,200	27.73	27.73	27.20	27.47	00:00:00
2014-07-02	104,400	27.48	27.51	27.05	27.20	00:00:00
2014-07-03	80,700	27.23	27.43	27.10	27.30	00:00:00
2014-07-04	75,335	27.21	27.57	26.92	27.57	00:00:00
2014-07-07	356,806	27.47	28.42	27.27	28.21	00:00:00
2014-07-08	120,800	28.60	29.09	28.60	28.61	00:00:00
2014-07-10	203,300	28.70	29.00	28.55	28.90	00:00:00
2014-07-11	141,900	28.92	29.34	28.60	29.00	00:00:00
2014-07-14	274,300	29.06	29.33	28.81	29.10	00:00:00
2014-07-15	111,000	29.16	29.21	28.78	28.90	00:00:00
2014-07-16	140,900	29.00	29.21	28.72	29.10	00:00:00
2014-07-17	117,000	28.91	29.12	28.78	29.00	00:00:00
2014-07-18	206,600	28.93	29.50	28.76	28.77	00:00:00
2014-07-21	133,900	28.90	29.15	28.61	29.04	00:00:00
2014-07-22	188,600	29.09	29.41	28.71	28.99	00:00:00
2014-07-23	137,600	28.95	29.06	28.80	29.05	00:00:00
2014-07-24	228,000	29.06	29.45	28.91	29.45	00:00:00
2014-07-25	234,241	29.48	29.62	29.21	29.50	00:00:00
2014-07-28	150,500	29.53	29.90	29.24	29.64	00:00:00
2014-07-29	137,641	29.56	29.64	28.82	29.05	00:00:00
2014-07-30	123,527	29.02	29.07	28.48	29.07	00:00:00
2014-07-31	190,300	29.18	29.31	28.38	28.75	00:00:00
2014-08-01	192,200	28.50	28.73	28.25	28.50	00:00:00
2014-08-04	210,816	28.47	28.80	28.30	28.57	00:00:00
2014-08-05	353,563	28.70	29.05	28.33	29.05	00:00:00
2014-08-06	162,667	29.04	29.17	28.82	28.87	00:00:00
2014-08-07	211,317	28.97	29.18	28.50	28.54	00:00:00
2014-08-08	134,438	28.59	28.81	28.28	28.68	00:00:00
2014-08-11	88,991	28.82	29.04	28.61	28.72	00:00:00
2014-08-12	409,020	29.43	30.39	29.37	30.22	00:00:00
2014-08-13	335,900	30.47	31.75	30.23	31.00	00:00:00
2014-08-14	132,336	30.73	31.57	30.73	31.34	00:00:00
2014-08-15	162,700	31.36	32.45	31.36	32.21	00:00:00
2014-08-18	221,700	31.89	32.74	31.77	32.06	00:00:00
2014-08-19	277,985	32.15	32.81	32.12	32.51	00:00:00
2014-08-20	128,932	32.19	33.17	32.19	32.67	00:00:00
2014-08-21	152,457	32.82	33.16	32.72	32.97	00:00:00
2014-08-22	110,513	32.87	32.87	32.31	32.62	00:00:00
2014-08-25	306,800	32.85	32.88	32.07	32.30	00:00:00
2014-08-26	178,300	32.23	32.40	31.91	32.40	00:00:00
2014-08-27	326,500	32.59	32.69	32.13	32.38	00:00:00
2014-08-28	230,900	32.32	32.70	32.28	32.50	00:00:00
2014-08-29	303,200	32.53	32.78	32.24	32.61	00:00:00
2014-09-01	395,206	32.69	33.62	32.69	33.53	00:00:00
2014-09-02	506,720	33.54	34.14	33.54	33.94	00:00:00
2014-09-03	317,200	34.16	34.56	33.97	34.40	00:00:00
2014-09-04	154,600	33.88	34.45	33.88	34.15	00:00:00
2014-09-05	440,600	34.09	35.19	34.09	34.72	00:00:00
2014-09-08	172,800	34.64	34.70	33.89	33.89	00:00:00
2014-09-09	254,300	33.61	33.69	32.65	33.09	00:00:00
2014-09-10	170,800	32.90	34.22	32.90	34.22	00:00:00
2014-09-11	311,500	34.38	34.86	34.17	34.86	00:00:00
2014-09-12	622,239	34.46	35.44	34.28	34.83	00:00:00
2014-09-15	162,600	34.91	35.44	34.80	35.38	00:00:00
2014-09-16	346,656	35.34	35.87	35.23	35.51	00:00:00
2014-09-17	148,553	35.83	35.85	35.05	35.05	00:00:00
2014-09-18	285,393	34.96	35.75	34.57	35.51	00:00:00
2014-09-19	450,162	35.42	35.78	34.96	34.96	00:00:00
2014-09-22	282,891	34.96	35.17	34.32	34.62	00:00:00
2014-09-23	234,500	34.80	35.23	34.27	34.38	00:00:00
2014-09-24	187,500	34.18	35.38	33.90	35.35	00:00:00
2014-09-25	143,800	35.22	35.75	35.17	35.69	00:00:00
2014-09-26	122,726	35.49	35.93	35.41	35.92	00:00:00
2014-09-29	279,200	35.72	36.00	34.90	35.93	00:00:00
2014-09-30	391,000	35.90	36.30	35.43	35.70	00:00:00
2014-10-01	454,700	35.59	35.86	34.09	34.45	00:00:00
2014-10-02	350,860	34.41	35.44	34.29	34.54	00:00:00
2014-10-03	419,200	34.58	35.95	34.58	35.87	00:00:00
2014-10-06	178,183	36.30	37.06	35.47	36.34	00:00:00
2014-10-07	233,100	36.38	36.78	35.95	35.95	00:00:00
2014-10-08	381,700	36.13	36.33	35.15	36.14	00:00:00
2014-10-09	164,600	36.29	36.67	35.70	35.72	00:00:00
2014-10-10	190,900	35.90	35.91	34.83	35.10	00:00:00
2014-10-13	533,000	35.20	37.29	34.90	36.21	00:00:00
2014-10-14	194,100	35.85	37.13	35.85	36.99	00:00:00
2014-10-15	139,800	36.58	36.98	36.26	36.63	00:00:00
2014-10-16	194,500	36.00	36.17	35.33	36.00	00:00:00
2014-10-17	160,800	36.30	37.30	35.72	37.00	00:00:00
2014-10-20	173,800	37.09	37.09	37.09	37.09	00:00:00
2014-10-21	191,397	35.95	35.95	35.95	35.95	00:00:00
2014-10-22	391,302	35.91	36.77	35.82	36.57	00:00:00
2014-10-23	327,036	36.40	36.40	35.06	35.55	00:00:00
2014-10-24	229,400	35.12	36.08	34.73	34.95	00:00:00
2014-10-27	358,768	32.97	35.60	32.77	35.60	00:00:00
2014-10-28	451,063	35.85	36.04	35.04	35.90	00:00:00
2014-10-29	97,700	35.70	36.41	35.66	36.06	00:00:00
2014-10-30	356,000	36.37	38.10	35.73	37.14	00:00:00
2014-10-31	425,400	37.32	38.83	36.82	38.47	00:00:00
2014-11-03	243,400	38.43	38.45	37.70	38.19	00:00:00
2014-11-04	164,269	38.15	38.51	37.14	37.48	00:00:00
2014-11-05	236,143	37.51	37.92	37.34	37.37	00:00:00
2014-11-06	178,583	37.61	38.01	36.70	38.01	00:00:00
2014-11-07	126,930	38.25	39.22	37.36	38.71	00:00:00
2014-11-10	257,200	38.90	39.20	38.17	38.20	00:00:00
2014-11-11	96,000	38.43	38.43	37.75	38.00	00:00:00
2014-11-12	51,000	38.01	38.15	37.20	37.45	00:00:00
2014-11-13	155,660	37.47	37.57	36.65	36.91	00:00:00
2014-11-14	212,919	36.87	36.96	36.00	36.56	00:00:00
2014-11-17	105,008	36.26	36.34	35.81	36.16	00:00:00
2014-11-18	381,792	36.24	37.64	35.96	37.64	00:00:00
2014-11-19	399,100	37.62	38.80	37.25	38.19	00:00:00
2014-11-21	194,700	38.16	39.86	37.92	39.86	00:00:00
2014-11-24	198,500	39.45	40.14	38.35	37.42	00:00:00
2014-11-25	277,000	37.66	38.15	37.06	37.74	00:00:00
2014-11-26	128,800	38.13	38.41	37.48	37.50	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 > >>