|
 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 | | 2015-05-25 | 73,075 | 41.12 | 41.73 | 41.11 | 41.65 | 00:00:00 | | 2015-05-26 | 468,100 | 41.49 | 42.30 | 41.27 | 41.90 | 00:00:00 | | 2015-05-27 | 340,400 | 41.58 | 41.87 | 40.92 | 41.55 | 00:00:00 | | 2015-05-28 | 226,300 | 41.75 | 41.78 | 40.21 | 40.40 | 00:00:00 | | 2015-05-29 | 272,900 | 40.46 | 40.91 | 39.61 | 40.00 | 00:00:00 | | 2015-06-01 | 319,400 | 40.27 | 41.50 | 39.96 | 41.25 | 00:00:00 | | 2015-06-02 | 136,000 | 41.33 | 41.44 | 40.54 | 41.30 | 00:00:00 | | 2015-06-03 | 105,300 | 41.28 | 41.42 | 40.53 | 41.22 | 00:00:00 | | 2015-06-04 | 0 | 41.22 | 41.22 | 41.22 | 41.22 | 00:00:00 | | 2015-06-05 | 104,900 | 41.51 | 41.51 | 40.42 | 40.99 | 00:00:00 | | 2015-06-08 | 99,200 | 40.92 | 41.08 | 40.44 | 40.44 | 00:00:00 | | 2015-06-09 | 74,400 | 40.51 | 40.61 | 39.97 | 40.20 | 00:00:00 | | 2015-06-10 | 184,500 | 40.22 | 40.53 | 39.60 | 40.02 | 00:00:00 | | 2015-06-11 | 161,000 | 40.69 | 40.69 | 39.34 | 39.90 | 00:00:00 | | 2015-06-12 | 353,163 | 39.74 | 40.35 | 39.62 | 39.97 | 00:00:00 | | 2015-06-15 | 64,767 | 39.86 | 40.21 | 39.56 | 39.96 | 00:00:00 | | 2015-06-16 | 89,192 | 40.04 | 40.16 | 39.73 | 39.96 | 00:00:00 | | 2015-06-17 | 95,898 | 39.88 | 40.54 | 39.68 | 40.08 | 00:00:00 | | 2015-06-18 | 118,322 | 40.18 | 40.61 | 40.06 | 40.56 | 00:00:00 | | 2015-06-19 | 237,144 | 40.46 | 41.16 | 40.36 | 40.76 | 00:00:00 | | 2015-06-22 | 232,238 | 41.30 | 41.68 | 41.01 | 41.61 | 00:00:00 | | 2015-06-23 | 226,132 | 41.50 | 41.93 | 41.13 | 41.93 | 00:00:00 | | 2015-06-24 | 1,024,652 | 41.64 | 41.64 | 39.62 | 39.98 | 00:00:00 | | 2015-06-25 | 299,107 | 39.81 | 39.96 | 38.91 | 39.08 | 00:00:00 | | 2015-06-26 | 234,040 | 39.53 | 40.07 | 38.82 | 39.86 | 00:00:00 | | 2015-06-29 | 274,682 | 39.56 | 40.12 | 39.20 | 39.36 | 00:00:00 | | 2015-06-30 | 388,899 | 39.44 | 39.97 | 39.08 | 39.11 | 00:00:00 | | 2015-07-01 | 501,515 | 39.43 | 40.02 | 38.36 | 39.96 | 00:00:00 | | 2015-07-02 | 216,122 | 39.76 | 40.21 | 38.99 | 39.41 | 00:00:00 | | 2015-07-03 | 151,155 | 39.15 | 39.54 | 38.88 | 39.16 | 00:00:00 | | 2015-07-06 | 216,923 | 38.89 | 39.67 | 38.80 | 38.86 | 00:00:00 | | 2015-07-07 | 113,717 | 39.16 | 39.33 | 38.91 | 39.01 | 00:00:00 | | 2015-07-08 | 154,158 | 38.81 | 39.58 | 38.81 | 39.52 | 00:00:00 | | 2015-07-10 | 238,245 | 39.68 | 40.13 | 39.17 | 39.45 | 00:00:00 | | 2015-07-13 | 94,497 | 39.29 | 39.91 | 39.17 | 39.17 | 00:00:00 | | 2015-07-14 | 512,727 | 39.31 | 40.96 | 39.31 | 40.56 | 00:00:00 | | 2015-07-15 | 194,400 | 40.87 | 41.02 | 40.64 | 40.96 | 00:00:00 | | 2015-07-16 | 112,415 | 41.08 | 41.23 | 40.54 | 40.63 | 00:00:00 | | 2015-07-17 | 109,012 | 40.86 | 41.12 | 40.58 | 40.96 | 00:00:00 | | 2015-07-20 | 188,293 | 40.97 | 41.05 | 40.46 | 40.90 | 00:00:00 | | 2015-07-21 | 73,976 | 40.76 | 41.00 | 40.52 | 40.60 | 00:00:00 | | 2015-07-22 | 351,661 | 40.56 | 40.61 | 39.12 | 39.51 | 00:00:00 | | 2015-07-23 | 235,542 | 39.52 | 39.91 | 39.17 | 39.56 | 00:00:00 | | 2015-07-24 | 223,630 | 39.38 | 39.92 | 38.46 | 38.77 | 00:00:00 | | 2015-07-27 | 139,744 | 38.84 | 39.71 | 38.46 | 39.28 | 00:00:00 | | 2015-07-28 | 143,247 | 39.19 | 39.96 | 39.02 | 39.81 | 00:00:00 | | 2015-07-29 | 334,243 | 39.80 | 40.60 | 39.45 | 40.60 | 00:00:00 | | 2015-07-30 | 221,427 | 40.53 | 40.93 | 39.93 | 40.11 | 00:00:00 | | 2015-07-31 | 376,286 | 39.91 | 41.59 | 39.90 | 41.40 | 00:00:00 | | 2015-08-03 | 207,513 | 41.66 | 41.86 | 41.46 | 41.46 | 00:00:00 | | 2015-08-04 | 267,575 | 41.71 | 42.50 | 40.95 | 41.71 | 00:00:00 | | 2015-08-05 | 161,666 | 41.71 | 41.81 | 41.00 | 41.04 | 00:00:00 | | 2015-08-06 | 229,035 | 41.02 | 41.37 | 40.35 | 40.43 | 00:00:00 | | 2015-08-07 | 161,866 | 41.21 | 41.31 | 39.71 | 39.71 | 00:00:00 | | 2015-08-10 | 283,391 | 40.40 | 40.73 | 39.74 | 39.92 | 00:00:00 | | 2015-08-11 | 193,899 | 39.81 | 40.36 | 39.56 | 40.21 | 00:00:00 | | 2015-08-12 | 286,394 | 40.59 | 40.59 | 39.47 | 40.58 | 00:00:00 | | 2015-08-13 | 108,311 | 40.15 | 40.31 | 39.77 | 40.30 | 00:00:00 | | 2015-08-14 | 258,365 | 39.98 | 40.58 | 39.69 | 40.25 | 00:00:00 | | 2015-08-17 | 200,005 | 40.41 | 40.86 | 39.95 | 40.64 | 00:00:00 | | 2015-08-18 | 333,843 | 40.28 | 40.58 | 39.85 | 40.26 | 00:00:00 | | 2015-08-19 | 163,868 | 40.14 | 40.15 | 39.10 | 39.60 | 00:00:00 | | 2015-08-20 | 222,600 | 39.40 | 39.87 | 39.01 | 39.32 | 00:00:00 | | 2015-08-21 | 134,800 | 39.28 | 39.52 | 38.63 | 38.99 | 00:00:00 | | 2015-08-24 | 174,300 | 38.72 | 38.87 | 36.95 | 38.15 | 00:00:00 | | 2015-08-25 | 105,000 | 38.57 | 38.85 | 37.58 | 37.58 | 00:00:00 | | 2015-08-26 | 155,500 | 37.80 | 38.91 | 37.78 | 38.91 | 00:00:00 | | 2015-08-27 | 280,600 | 39.46 | 40.61 | 38.83 | 40.27 | 00:00:00 | | 2015-08-28 | 116,700 | 39.91 | 39.93 | 38.50 | 38.50 | 00:00:00 | | 2015-08-31 | 321,800 | 38.42 | 38.42 | 37.43 | 37.82 | 00:00:00 | | 2015-09-01 | 344,300 | 37.50 | 37.50 | 36.32 | 36.70 | 00:00:00 | | 2015-09-02 | 396,700 | 36.94 | 36.94 | 35.47 | 35.90 | 00:00:00 | | 2015-09-03 | 484,000 | 36.11 | 37.30 | 35.56 | 35.90 | 00:00:00 | | 2015-09-04 | 305,000 | 35.80 | 36.22 | 35.13 | 36.00 | 00:00:00 | | 2015-09-07 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2015-09-08 | 332,200 | 36.50 | 36.52 | 35.54 | 36.00 | 00:00:00 | | 2015-09-09 | 378,500 | 35.70 | 37.73 | 35.52 | 37.50 | 00:00:00 | | 2015-09-10 | 501,400 | 36.98 | 38.27 | 36.55 | 37.50 | 00:00:00 | | 2015-09-11 | 495,400 | 37.30 | 39.46 | 37.08 | 39.25 | 00:00:00 | | 2015-09-14 | 417,128 | 38.72 | 40.05 | 38.70 | 39.96 | 00:00:00 | | 2015-09-15 | 416,528 | 40.21 | 40.77 | 39.19 | 40.66 | 00:00:00 | | 2015-09-16 | 636,954 | 40.95 | 42.26 | 40.43 | 41.76 | 00:00:00 | | 2015-09-17 | 927,352 | 41.48 | 42.10 | 40.76 | 41.92 | 00:00:00 | | 2015-09-18 | 404,916 | 42.34 | 42.46 | 41.06 | 41.06 | 00:00:00 | | 2015-09-21 | 244,351 | 40.82 | 41.56 | 40.40 | 40.88 | 00:00:00 | | 2015-09-22 | 372,182 | 40.59 | 42.05 | 39.46 | 41.96 | 00:00:00 | | 2015-09-23 | 433,400 | 41.99 | 42.04 | 40.45 | 40.48 | 00:00:00 | | 2015-09-24 | 511,726 | 40.04 | 40.33 | 39.04 | 40.09 | 00:00:00 | | 2015-09-25 | 445,700 | 39.82 | 40.65 | 39.54 | 40.27 | 00:00:00 | | 2015-09-28 | 440,000 | 39.99 | 40.32 | 38.80 | 39.41 | 00:00:00 | | 2015-09-29 | 283,700 | 39.06 | 40.20 | 39.06 | 39.50 | 00:00:00 | | 2015-09-30 | 312,100 | 39.81 | 41.00 | 39.30 | 40.80 | 00:00:00 | | 2015-10-01 | 271,200 | 40.95 | 41.52 | 39.86 | 40.31 | 00:00:00 | | 2015-10-02 | 231,100 | 40.20 | 41.36 | 40.18 | 41.34 | 00:00:00 | | 2015-10-05 | 258,800 | 41.22 | 41.80 | 40.90 | 41.20 | 00:00:00 | | 2015-10-06 | 715,700 | 40.94 | 41.75 | 40.81 | 41.50 | 00:00:00 | | 2015-10-07 | 300,400 | 42.03 | 42.41 | 40.77 | 42.32 | 00:00:00 | | 2015-10-08 | 292,000 | 41.83 | 42.30 | 40.90 | 41.79 | 00:00:00 | | 2015-10-09 | 462,000 | 41.55 | 42.03 | 40.36 | 41.60 | 00:00:00 | | 2015-10-12 | 0 | 41.60 | 41.60 | 41.60 | 41.60 | 00:00:00 | | 2015-10-13 | 313,800 | 41.60 | 41.91 | 40.94 | 41.91 | 00:00:00 | | 2015-10-14 | 257,500 | 42.09 | 42.15 | 40.21 | 40.36 | 00:00:00 | | 2015-10-15 | 316,200 | 40.54 | 41.09 | 40.32 | 40.81 | 00:00:00 | | 2015-10-16 | 232,500 | 40.81 | 41.15 | 40.10 | 40.70 | 00:00:00 | | 2015-10-19 | 214,600 | 40.30 | 41.03 | 40.17 | 40.17 | 00:00:00 | | 2015-10-20 | 204,200 | 40.32 | 40.67 | 39.37 | 39.40 | 00:00:00 | | 2015-10-21 | 315,100 | 39.00 | 39.60 | 38.61 | 39.39 | 00:00:00 | | 2015-10-22 | 290,800 | 39.29 | 41.36 | 39.25 | 40.96 | 00:00:00 | | 2015-10-23 | 199,500 | 41.11 | 41.70 | 39.94 | 40.04 | 00:00:00 | | 2015-10-26 | 188,800 | 40.28 | 40.35 | 39.41 | 39.75 | 00:00:00 | | 2015-10-27 | 183,400 | 39.54 | 41.20 | 39.44 | 40.80 | 00:00:00 | | 2015-10-28 | 211,300 | 40.81 | 42.02 | 40.81 | 41.48 | 00:00:00 | | 2015-10-29 | 270,200 | 41.62 | 42.38 | 41.31 | 42.17 | 00:00:00 | | 2015-10-30 | 763,600 | 42.32 | 44.71 | 42.32 | 44.40 | 00:00:00 | | 2015-11-03 | 629,647 | 44.49 | 45.82 | 44.22 | 45.05 | 00:00:00 | | 2015-11-04 | 692,111 | 45.05 | 46.48 | 45.05 | 46.40 | 00:00:00 | | 2015-11-05 | 346,256 | 46.24 | 46.90 | 45.68 | 46.23 | 00:00:00 | | 2015-11-06 | 559,174 | 45.88 | 46.45 | 44.61 | 45.34 | 00:00:00 | | 2015-11-09 | 612,000 | 45.98 | 45.98 | 43.20 | 43.43 | 00:00:00 | | 2015-11-10 | 615,400 | 43.43 | 45.50 | 43.43 | 45.50 | 00:00:00 | | 2015-11-11 | 455,500 | 46.01 | 46.67 | 44.31 | 45.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
