|
 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 | | 2014-11-26 | 128,800 | 38.13 | 38.41 | 37.48 | 37.50 | 00:00:00 | | 2014-11-27 | 311,700 | 37.79 | 39.03 | 37.38 | 38.20 | 00:00:00 | | 2014-11-28 | 224,600 | 38.20 | 38.99 | 37.66 | 38.99 | 00:00:00 | | 2014-12-01 | 11,763,000 | 38.58 | 38.79 | 38.05 | 38.79 | 00:00:00 | | 2014-12-02 | 9,225,700 | 38.70 | 38.85 | 37.89 | 38.70 | 00:00:00 | | 2014-12-03 | 280,500 | 38.80 | 39.94 | 38.33 | 39.24 | 00:00:00 | | 2014-12-04 | 353,000 | 39.47 | 40.23 | 38.45 | 39.90 | 00:00:00 | | 2014-12-05 | 306,515 | 39.96 | 40.38 | 39.37 | 39.40 | 00:00:00 | | 2014-12-08 | 163,100 | 39.34 | 40.21 | 39.33 | 39.60 | 00:00:00 | | 2014-12-09 | 277,200 | 39.27 | 40.20 | 39.26 | 39.51 | 00:00:00 | | 2014-12-10 | 250,557 | 39.39 | 40.16 | 39.36 | 40.09 | 00:00:00 | | 2014-12-11 | 173,979 | 39.98 | 40.21 | 39.39 | 39.92 | 00:00:00 | | 2014-12-12 | 387,898 | 39.80 | 40.16 | 38.62 | 39.48 | 00:00:00 | | 2014-12-15 | 647,365 | 39.35 | 39.74 | 37.85 | 38.25 | 00:00:00 | | 2014-12-16 | 326,736 | 38.12 | 38.44 | 37.06 | 37.46 | 00:00:00 | | 2014-12-17 | 289,497 | 37.54 | 39.89 | 37.43 | 39.76 | 00:00:00 | | 2014-12-18 | 245,252 | 39.79 | 39.79 | 38.21 | 39.70 | 00:00:00 | | 2014-12-19 | 236,600 | 39.66 | 40.60 | 39.58 | 40.26 | 00:00:00 | | 2014-12-22 | 286,200 | 40.25 | 40.60 | 39.81 | 40.03 | 00:00:00 | | 2014-12-23 | 198,800 | 40.20 | 40.77 | 39.63 | 40.40 | 00:00:00 | | 2014-12-26 | 432,000 | 40.16 | 41.72 | 40.15 | 41.20 | 00:00:00 | | 2014-12-29 | 193,899 | 41.00 | 41.50 | 40.84 | 40.96 | 00:00:00 | | 2014-12-30 | 471,200 | 41.22 | 41.50 | 40.41 | 41.50 | 00:00:00 | | 2015-01-02 | 476,200 | 41.40 | 41.40 | 39.52 | 40.70 | 00:00:00 | | 2015-01-05 | 728,448 | 40.60 | 40.95 | 39.52 | 40.71 | 00:00:00 | | 2015-01-06 | 369,880 | 40.69 | 40.98 | 39.71 | 40.48 | 00:00:00 | | 2015-01-07 | 346,356 | 40.66 | 41.85 | 40.51 | 41.64 | 00:00:00 | | 2015-01-08 | 375,185 | 41.53 | 42.67 | 40.67 | 41.91 | 00:00:00 | | 2015-01-09 | 662,580 | 38.46 | 39.08 | 37.96 | 38.44 | 00:00:00 | | 2015-01-12 | 614,932 | 38.06 | 39.42 | 37.80 | 38.33 | 00:00:00 | | 2015-01-13 | 572,400 | 38.39 | 39.11 | 38.21 | 38.35 | 00:00:00 | | 2015-01-14 | 345,255 | 38.46 | 39.06 | 37.94 | 38.73 | 00:00:00 | | 2015-01-15 | 307,316 | 38.57 | 39.86 | 38.53 | 38.89 | 00:00:00 | | 2015-01-16 | 479,900 | 39.78 | 40.34 | 38.70 | 40.00 | 00:00:00 | | 2015-01-19 | 127,900 | 40.18 | 40.69 | 38.71 | 38.90 | 00:00:00 | | 2015-01-20 | 188,800 | 38.88 | 40.17 | 38.40 | 39.75 | 00:00:00 | | 2015-01-21 | 402,400 | 39.82 | 39.89 | 38.51 | 38.54 | 00:00:00 | | 2015-01-22 | 509,123 | 38.66 | 39.49 | 38.47 | 38.66 | 00:00:00 | | 2015-01-23 | 3,294,784 | 38.89 | 38.91 | 37.14 | 37.26 | 00:00:00 | | 2015-01-26 | 280,100 | 37.00 | 37.82 | 36.17 | 37.82 | 00:00:00 | | 2015-01-27 | 356,400 | 37.30 | 38.35 | 36.75 | 38.29 | 00:00:00 | | 2015-01-28 | 210,500 | 38.31 | 38.71 | 37.67 | 38.30 | 00:00:00 | | 2015-01-29 | 261,569 | 38.54 | 39.46 | 37.87 | 39.46 | 00:00:00 | | 2015-01-30 | 658,100 | 39.55 | 39.55 | 37.40 | 39.23 | 00:00:00 | | 2015-02-02 | 660,578 | 38.55 | 39.46 | 37.37 | 38.61 | 00:00:00 | | 2015-02-03 | 253,900 | 38.60 | 39.40 | 38.14 | 39.20 | 00:00:00 | | 2015-02-04 | 405,400 | 38.69 | 40.50 | 38.65 | 39.80 | 00:00:00 | | 2015-02-05 | 199,100 | 39.31 | 39.94 | 38.37 | 38.61 | 00:00:00 | | 2015-02-06 | 368,900 | 38.58 | 38.80 | 37.22 | 37.85 | 00:00:00 | | 2015-02-09 | 341,900 | 37.92 | 38.14 | 37.27 | 37.60 | 00:00:00 | | 2015-02-10 | 510,000 | 37.40 | 39.57 | 37.08 | 39.40 | 00:00:00 | | 2015-02-11 | 198,900 | 39.39 | 39.78 | 38.61 | 39.45 | 00:00:00 | | 2015-02-12 | 453,200 | 39.22 | 40.21 | 39.19 | 40.00 | 00:00:00 | | 2015-02-13 | 449,300 | 40.38 | 41.27 | 39.69 | 41.10 | 00:00:00 | | 2015-02-18 | 728,000 | 40.78 | 42.60 | 40.60 | 41.05 | 00:00:00 | | 2015-02-19 | 411,700 | 41.05 | 42.02 | 40.59 | 41.67 | 00:00:00 | | 2015-02-20 | 104,400 | 41.74 | 41.74 | 41.00 | 41.40 | 00:00:00 | | 2015-02-23 | 175,600 | 41.08 | 41.40 | 40.24 | 40.75 | 00:00:00 | | 2015-02-24 | 208,100 | 40.73 | 41.92 | 40.32 | 41.54 | 00:00:00 | | 2015-02-25 | 310,900 | 41.11 | 41.86 | 41.02 | 41.48 | 00:00:00 | | 2015-02-26 | 149,300 | 41.86 | 42.00 | 41.14 | 42.00 | 00:00:00 | | 2015-02-27 | 434,900 | 42.22 | 42.80 | 41.24 | 42.00 | 00:00:00 | | 2015-03-02 | 372,382 | 42.40 | 42.40 | 41.27 | 41.27 | 00:00:00 | | 2015-03-03 | 267,000 | 41.91 | 41.98 | 41.05 | 41.80 | 00:00:00 | | 2015-03-04 | 260,900 | 41.34 | 41.99 | 40.97 | 41.69 | 00:00:00 | | 2015-03-05 | 333,100 | 41.83 | 41.83 | 41.12 | 41.15 | 00:00:00 | | 2015-03-06 | 281,389 | 41.13 | 41.42 | 40.33 | 40.86 | 00:00:00 | | 2015-03-09 | 209,215 | 40.92 | 41.14 | 40.43 | 40.43 | 00:00:00 | | 2015-03-10 | 230,537 | 40.75 | 41.12 | 40.01 | 40.39 | 00:00:00 | | 2015-03-11 | 221,227 | 40.85 | 40.85 | 40.00 | 40.06 | 00:00:00 | | 2015-03-12 | 212,500 | 40.28 | 40.69 | 40.06 | 40.45 | 00:00:00 | | 2015-03-13 | 125,429 | 40.09 | 40.27 | 39.26 | 39.46 | 00:00:00 | | 2015-03-16 | 86,400 | 39.50 | 39.93 | 39.26 | 39.26 | 00:00:00 | | 2015-03-17 | 408,019 | 39.22 | 39.68 | 38.82 | 39.21 | 00:00:00 | | 2015-03-18 | 1,007,034 | 39.22 | 40.97 | 39.20 | 40.33 | 00:00:00 | | 2015-03-19 | 322,900 | 40.24 | 40.45 | 39.26 | 40.00 | 00:00:00 | | 2015-03-20 | 327,600 | 40.13 | 41.47 | 40.13 | 41.47 | 00:00:00 | | 2015-03-23 | 405,817 | 41.14 | 41.88 | 40.71 | 40.72 | 00:00:00 | | 2015-03-24 | 374,500 | 40.98 | 41.82 | 40.55 | 40.75 | 00:00:00 | | 2015-03-25 | 429,500 | 40.78 | 41.34 | 40.40 | 40.57 | 00:00:00 | | 2015-03-26 | 169,900 | 40.44 | 40.80 | 39.49 | 40.80 | 00:00:00 | | 2015-03-27 | 314,900 | 40.79 | 40.79 | 39.40 | 39.50 | 00:00:00 | | 2015-03-30 | 192,700 | 39.76 | 40.27 | 39.58 | 40.00 | 00:00:00 | | 2015-03-31 | 355,600 | 39.85 | 40.11 | 39.61 | 40.00 | 00:00:00 | | 2015-04-01 | 935,160 | 39.91 | 41.95 | 39.71 | 40.99 | 00:00:00 | | 2015-04-02 | 385,596 | 40.97 | 41.91 | 40.82 | 41.22 | 00:00:00 | | 2015-04-06 | 221,800 | 41.45 | 41.92 | 41.25 | 41.74 | 00:00:00 | | 2015-04-07 | 195,200 | 41.73 | 41.83 | 40.54 | 40.80 | 00:00:00 | | 2015-04-08 | 80,300 | 41.16 | 41.26 | 40.65 | 41.14 | 00:00:00 | | 2015-04-09 | 93,396 | 41.10 | 41.62 | 40.48 | 40.49 | 00:00:00 | | 2015-04-10 | 133,637 | 40.48 | 41.07 | 40.48 | 40.81 | 00:00:00 | | 2015-04-13 | 165,970 | 40.94 | 41.21 | 40.17 | 40.17 | 00:00:00 | | 2015-04-14 | 277,585 | 40.62 | 41.66 | 40.49 | 41.65 | 00:00:00 | | 2015-04-15 | 373,183 | 41.39 | 41.77 | 41.14 | 41.77 | 00:00:00 | | 2015-04-16 | 162,600 | 41.58 | 41.90 | 41.01 | 41.30 | 00:00:00 | | 2015-04-17 | 137,800 | 41.02 | 41.31 | 40.68 | 41.02 | 00:00:00 | | 2015-04-20 | 277,400 | 41.04 | 41.32 | 40.13 | 40.23 | 00:00:00 | | 2015-04-22 | 220,000 | 40.51 | 41.25 | 40.51 | 41.25 | 00:00:00 | | 2015-04-23 | 177,200 | 41.05 | 42.16 | 41.05 | 42.16 | 00:00:00 | | 2015-04-24 | 417,900 | 42.20 | 42.64 | 41.21 | 41.66 | 00:00:00 | | 2015-04-27 | 287,000 | 41.38 | 42.09 | 40.78 | 41.50 | 00:00:00 | | 2015-04-28 | 200,100 | 41.79 | 41.90 | 41.05 | 41.35 | 00:00:00 | | 2015-04-29 | 235,400 | 41.27 | 41.67 | 41.15 | 41.40 | 00:00:00 | | 2015-04-30 | 388,400 | 41.44 | 42.50 | 41.08 | 42.50 | 00:00:00 | | 2015-05-01 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2015-05-04 | 341,100 | 42.59 | 42.70 | 41.74 | 42.70 | 00:00:00 | | 2015-05-05 | 405,600 | 42.85 | 42.85 | 42.23 | 42.27 | 00:00:00 | | 2015-05-06 | 242,800 | 42.25 | 42.25 | 41.01 | 41.91 | 00:00:00 | | 2015-05-07 | 233,100 | 41.80 | 42.23 | 41.31 | 41.94 | 00:00:00 | | 2015-05-08 | 145,600 | 42.16 | 42.42 | 41.70 | 41.90 | 00:00:00 | | 2015-05-11 | 285,100 | 42.05 | 43.09 | 41.95 | 42.45 | 00:00:00 | | 2015-05-12 | 299,608 | 42.36 | 43.76 | 42.26 | 43.66 | 00:00:00 | | 2015-05-13 | 309,017 | 43.76 | 43.95 | 42.60 | 42.81 | 00:00:00 | | 2015-05-14 | 208,900 | 43.06 | 43.61 | 42.82 | 43.46 | 00:00:00 | | 2015-05-15 | 375,386 | 43.60 | 43.69 | 43.03 | 43.45 | 00:00:00 | | 2015-05-18 | 121,625 | 43.57 | 43.63 | 42.31 | 42.47 | 00:00:00 | | 2015-05-19 | 93,496 | 42.69 | 43.46 | 42.36 | 43.34 | 00:00:00 | | 2015-05-20 | 158,763 | 43.40 | 43.45 | 42.32 | 42.84 | 00:00:00 | | 2015-05-21 | 358,368 | 42.52 | 42.64 | 40.96 | 41.16 | 00:00:00 | | 2015-05-22 | 261,569 | 41.00 | 41.87 | 40.19 | 41.71 | 00:00:00 | | 2015-05-25 | 73,075 | 41.12 | 41.73 | 41.11 | 41.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
