|
 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 | | 2015-11-11 | 455,500 | 46.01 | 46.67 | 44.31 | 45.83 | 00:00:00 | | 2015-11-12 | 1,131,062 | 45.38 | 46.54 | 45.35 | 45.96 | 00:00:00 | | 2015-11-13 | 564,000 | 46.47 | 46.75 | 45.70 | 46.50 | 00:00:00 | | 2015-11-16 | 606,923 | 46.40 | 47.27 | 45.82 | 45.82 | 00:00:00 | | 2015-11-17 | 804,126 | 45.46 | 46.75 | 44.09 | 46.22 | 00:00:00 | | 2015-11-18 | 385,296 | 46.79 | 46.97 | 46.36 | 46.65 | 00:00:00 | | 2015-11-19 | 614,031 | 46.05 | 46.66 | 45.31 | 46.45 | 00:00:00 | | 2015-11-20 | 0 | 46.50 | 46.50 | 46.50 | 46.50 | 00:00:00 | | 2015-11-23 | 516,500 | 46.20 | 46.98 | 45.61 | 45.79 | 00:00:00 | | 2015-11-24 | 451,764 | 45.60 | 45.97 | 44.83 | 45.51 | 00:00:00 | | 2015-11-25 | 380,190 | 45.15 | 45.55 | 44.27 | 44.69 | 00:00:00 | | 2015-11-26 | 224,531 | 43.58 | 44.56 | 43.23 | 44.35 | 00:00:00 | | 2015-11-27 | 199,905 | 44.32 | 44.32 | 43.08 | 43.31 | 00:00:00 | | 2015-11-30 | 422,900 | 43.70 | 44.13 | 43.00 | 43.89 | 00:00:00 | | 2015-12-01 | 455,067 | 44.45 | 44.94 | 42.24 | 42.86 | 00:00:00 | | 2015-12-02 | 286,594 | 42.85 | 43.48 | 42.40 | 42.96 | 00:00:00 | | 2015-12-03 | 291,099 | 43.47 | 43.94 | 42.88 | 43.56 | 00:00:00 | | 2015-12-04 | 530,100 | 43.42 | 43.42 | 41.65 | 41.65 | 00:00:00 | | 2015-12-07 | 234,441 | 41.52 | 42.42 | 41.52 | 41.76 | 00:00:00 | | 2015-12-08 | 7,970,886 | 41.75 | 42.96 | 41.16 | 42.96 | 00:00:00 | | 2015-12-09 | 506,420 | 42.99 | 44.22 | 42.78 | 44.22 | 00:00:00 | | 2015-12-10 | 297,105 | 43.87 | 44.83 | 43.77 | 44.39 | 00:00:00 | | 2015-12-11 | 359,469 | 43.83 | 44.89 | 43.69 | 44.25 | 00:00:00 | | 2015-12-14 | 206,400 | 44.37 | 44.72 | 43.76 | 44.25 | 00:00:00 | | 2015-12-15 | 310,719 | 44.48 | 44.99 | 43.88 | 44.25 | 00:00:00 | | 2015-12-16 | 222,428 | 44.34 | 44.99 | 43.50 | 43.95 | 00:00:00 | | 2015-12-17 | 340,650 | 44.41 | 44.78 | 43.79 | 44.59 | 00:00:00 | | 2015-12-18 | 307,015 | 44.28 | 44.32 | 43.17 | 43.54 | 00:00:00 | | 2015-12-21 | 401,400 | 44.17 | 44.42 | 42.06 | 43.00 | 00:00:00 | | 2015-12-22 | 166,700 | 43.00 | 43.83 | 42.55 | 43.60 | 00:00:00 | | 2015-12-23 | 259,300 | 43.57 | 44.35 | 43.13 | 44.24 | 00:00:00 | | 2015-12-24 | 0 | 44.24 | 44.24 | 44.24 | 44.24 | 00:00:00 | | 2015-12-25 | 0 | 44.24 | 44.24 | 44.24 | 44.24 | 00:00:00 | | 2015-12-28 | 234,341 | 43.95 | 45.37 | 43.49 | 44.95 | 00:00:00 | | 2015-12-29 | 185,200 | 44.54 | 45.92 | 44.40 | 45.30 | 00:00:00 | | 2015-12-30 | 376,700 | 44.91 | 45.70 | 44.53 | 45.70 | 00:00:00 | | 2016-01-04 | 374,900 | 45.19 | 45.19 | 43.83 | 44.40 | 00:00:00 | | 2016-01-05 | 684,803 | 44.65 | 45.48 | 43.54 | 44.35 | 00:00:00 | | 2016-01-06 | 472,886 | 44.20 | 44.21 | 43.57 | 43.85 | 00:00:00 | | 2016-01-07 | 472,600 | 43.79 | 43.79 | 42.35 | 42.35 | 00:00:00 | | 2016-01-08 | 236,400 | 42.50 | 43.39 | 42.50 | 43.39 | 00:00:00 | | 2016-01-11 | 411,700 | 43.48 | 44.67 | 43.11 | 43.60 | 00:00:00 | | 2016-01-12 | 210,700 | 43.91 | 45.07 | 43.91 | 44.37 | 00:00:00 | | 2016-01-13 | 181,500 | 44.70 | 44.81 | 43.54 | 43.70 | 00:00:00 | | 2016-01-14 | 343,353 | 43.83 | 44.19 | 42.87 | 43.40 | 00:00:00 | | 2016-01-15 | 427,239 | 43.27 | 44.70 | 42.48 | 42.96 | 00:00:00 | | 2016-01-18 | 242,800 | 43.00 | 43.94 | 41.89 | 41.91 | 00:00:00 | | 2016-01-19 | 233,740 | 42.16 | 42.66 | 41.35 | 41.62 | 00:00:00 | | 2016-01-20 | 317,126 | 41.36 | 41.39 | 40.39 | 41.16 | 00:00:00 | | 2016-01-21 | 341,300 | 41.62 | 41.70 | 40.80 | 40.95 | 00:00:00 | | 2016-01-22 | 991,600 | 41.15 | 42.49 | 40.76 | 42.49 | 00:00:00 | | 2016-01-25 | 0 | 42.49 | 42.49 | 42.49 | 42.49 | 00:00:00 | | 2016-01-26 | 278,300 | 42.19 | 42.49 | 41.12 | 41.12 | 00:00:00 | | 2016-01-27 | 750,300 | 40.88 | 41.89 | 40.72 | 41.86 | 00:00:00 | | 2016-01-28 | 1,166,400 | 41.86 | 43.76 | 41.25 | 43.44 | 00:00:00 | | 2016-01-29 | 1,102,100 | 43.60 | 46.26 | 43.60 | 45.67 | 00:00:00 | | 2016-02-01 | 626,043 | 45.50 | 46.53 | 45.04 | 45.75 | 00:00:00 | | 2016-02-02 | 483,897 | 45.70 | 45.99 | 44.57 | 44.94 | 00:00:00 | | 2016-02-03 | 518,833 | 44.92 | 45.79 | 44.47 | 45.72 | 00:00:00 | | 2016-02-04 | 495,900 | 45.90 | 46.49 | 44.65 | 45.00 | 00:00:00 | | 2016-02-05 | 221,000 | 44.77 | 45.89 | 44.71 | 45.79 | 00:00:00 | | 2016-02-08 | 0 | 45.79 | 45.79 | 45.79 | 45.79 | 00:00:00 | | 2016-02-09 | 0 | 45.79 | 45.79 | 45.79 | 45.79 | 00:00:00 | | 2016-02-10 | 326,736 | 45.69 | 46.39 | 45.40 | 46.24 | 00:00:00 | | 2016-02-11 | 426,538 | 46.05 | 46.26 | 44.94 | 45.39 | 00:00:00 | | 2016-02-12 | 246,400 | 45.64 | 45.77 | 44.83 | 45.75 | 00:00:00 | | 2016-02-15 | 212,000 | 45.44 | 46.29 | 45.44 | 46.11 | 00:00:00 | | 2016-02-16 | 268,200 | 46.10 | 46.96 | 45.78 | 46.11 | 00:00:00 | | 2016-02-17 | 317,100 | 46.40 | 47.30 | 46.28 | 47.00 | 00:00:00 | | 2016-02-18 | 446,800 | 47.25 | 47.25 | 46.16 | 46.75 | 00:00:00 | | 2016-02-19 | 512,700 | 47.03 | 47.06 | 46.43 | 46.70 | 00:00:00 | | 2016-02-22 | 385,800 | 47.07 | 47.83 | 46.53 | 47.08 | 00:00:00 | | 2016-02-23 | 179,800 | 46.81 | 46.98 | 46.47 | 46.61 | 00:00:00 | | 2016-02-24 | 386,600 | 46.40 | 46.40 | 45.26 | 45.75 | 00:00:00 | | 2016-02-25 | 371,800 | 45.43 | 47.06 | 45.33 | 47.06 | 00:00:00 | | 2016-02-26 | 351,600 | 47.05 | 47.78 | 45.58 | 46.05 | 00:00:00 | | 2016-02-29 | 398,810 | 46.04 | 46.66 | 45.40 | 46.65 | 00:00:00 | | 2016-03-01 | 775,596 | 46.20 | 46.78 | 45.92 | 46.35 | 00:00:00 | | 2016-03-02 | 807,329 | 46.43 | 46.93 | 45.81 | 46.15 | 00:00:00 | | 2016-03-03 | 800,022 | 46.19 | 47.13 | 46.08 | 46.63 | 00:00:00 | | 2016-03-04 | 812,835 | 47.23 | 47.43 | 46.34 | 47.11 | 00:00:00 | | 2016-03-07 | 585,500 | 46.90 | 47.47 | 46.50 | 46.55 | 00:00:00 | | 2016-03-08 | 377,300 | 46.57 | 47.04 | 46.48 | 46.79 | 00:00:00 | | 2016-03-09 | 596,200 | 47.06 | 47.93 | 46.67 | 47.35 | 00:00:00 | | 2016-03-10 | 990,617 | 47.15 | 48.72 | 47.15 | 48.10 | 00:00:00 | | 2016-03-11 | 369,880 | 48.15 | 48.52 | 47.62 | 48.38 | 00:00:00 | | 2016-03-14 | 1,262,000 | 48.70 | 49.46 | 46.35 | 47.24 | 00:00:00 | | 2016-03-15 | 565,100 | 46.91 | 47.67 | 46.12 | 47.63 | 00:00:00 | | 2016-03-16 | 153,200 | 47.36 | 48.20 | 47.21 | 47.98 | 00:00:00 | | 2016-03-17 | 292,200 | 48.72 | 48.98 | 47.90 | 48.57 | 00:00:00 | | 2016-03-18 | 261,700 | 48.60 | 48.87 | 47.89 | 48.68 | 00:00:00 | | 2016-03-21 | 151,756 | 48.65 | 49.17 | 48.30 | 48.63 | 00:00:00 | | 2016-03-22 | 263,871 | 48.87 | 49.57 | 48.25 | 49.16 | 00:00:00 | | 2016-03-23 | 272,880 | 49.19 | 49.72 | 48.33 | 49.10 | 00:00:00 | | 2016-03-24 | 399,000 | 49.14 | 49.35 | 47.34 | 48.22 | 00:00:00 | | 2016-03-28 | 233,800 | 48.60 | 49.50 | 48.60 | 49.17 | 00:00:00 | | 2016-03-29 | 396,100 | 49.16 | 49.37 | 48.78 | 49.09 | 00:00:00 | | 2016-03-30 | 700,400 | 49.16 | 49.29 | 48.40 | 48.80 | 00:00:00 | | 2016-03-31 | 100 | 48.30 | 48.30 | 48.30 | 48.30 | 00:00:00 | | 2016-04-01 | 256,000 | 47.80 | 48.83 | 47.71 | 48.22 | 00:00:00 | | 2016-04-04 | 300 | 47.40 | 47.40 | 47.40 | 47.40 | 00:00:00 | | 2016-04-05 | 242,600 | 47.45 | 48.17 | 47.00 | 47.68 | 00:00:00 | | 2016-04-06 | 149,000 | 47.46 | 47.89 | 46.80 | 47.09 | 00:00:00 | | 2016-04-07 | 100 | 46.89 | 46.89 | 46.89 | 46.89 | 00:00:00 | | 2016-04-08 | 780,600 | 47.20 | 48.30 | 46.68 | 48.30 | 00:00:00 | | 2016-04-11 | 216,700 | 48.64 | 48.64 | 48.07 | 48.58 | 00:00:00 | | 2016-04-12 | 469,000 | 48.59 | 49.28 | 48.46 | 49.20 | 00:00:00 | | 2016-04-13 | 988,200 | 49.60 | 49.83 | 48.55 | 49.35 | 00:00:00 | | 2016-04-14 | 485,300 | 49.35 | 49.42 | 48.06 | 48.20 | 00:00:00 | | 2016-04-15 | 193,700 | 48.24 | 49.44 | 48.24 | 49.34 | 00:00:00 | | 2016-04-18 | 659,400 | 49.00 | 49.37 | 48.42 | 49.13 | 00:00:00 | | 2016-04-19 | 700 | 50.47 | 50.47 | 50.47 | 50.47 | 00:00:00 | | 2016-04-20 | 2,511,500 | 50.00 | 50.28 | 49.44 | 50.03 | 00:00:00 | | 2016-04-22 | 1,491,100 | 50.10 | 55.39 | 50.02 | 55.15 | 00:00:00 | | 2016-04-25 | 1,975,800 | 55.21 | 55.73 | 53.53 | 53.97 | 00:00:00 | | 2016-04-26 | 836,000 | 54.23 | 55.59 | 52.12 | 55.14 | 00:00:00 | | 2016-04-27 | 273,500 | 55.30 | 55.97 | 54.26 | 55.84 | 00:00:00 | | 2016-04-28 | 660,000 | 55.66 | 55.85 | 54.58 | 55.60 | 00:00:00 | | 2016-04-29 | 825,800 | 55.51 | 56.99 | 55.51 | 56.50 | 00:00:00 | | 2016-05-02 | 258,300 | 56.09 | 56.44 | 55.46 | 56.10 | 00:00:00 | | 2016-05-03 | 396,300 | 55.29 | 55.78 | 54.45 | 55.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
