|
 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 | | 2016-05-03 | 396,300 | 55.29 | 55.78 | 54.45 | 55.73 | 00:00:00 | | 2016-05-04 | 422,700 | 55.58 | 56.71 | 54.96 | 56.20 | 00:00:00 | | 2016-05-05 | 296,700 | 56.25 | 56.68 | 55.95 | 56.37 | 00:00:00 | | 2016-05-06 | 631,200 | 56.26 | 58.27 | 55.91 | 57.75 | 00:00:00 | | 2016-05-09 | 386,100 | 57.65 | 58.38 | 57.32 | 57.65 | 00:00:00 | | 2016-05-10 | 452,600 | 58.19 | 59.13 | 57.71 | 58.40 | 00:00:00 | | 2016-05-11 | 592,400 | 58.81 | 59.66 | 57.80 | 58.40 | 00:00:00 | | 2016-05-12 | 1,277,600 | 58.40 | 60.88 | 58.40 | 60.85 | 00:00:00 | | 2016-05-13 | 574,500 | 60.10 | 61.83 | 59.80 | 61.67 | 00:00:00 | | 2016-05-16 | 869,800 | 61.57 | 62.07 | 60.83 | 61.29 | 00:00:00 | | 2016-05-17 | 588,000 | 60.73 | 62.26 | 60.41 | 62.00 | 00:00:00 | | 2016-05-18 | 386,200 | 61.56 | 61.69 | 60.34 | 60.54 | 00:00:00 | | 2016-05-19 | 319,500 | 60.09 | 60.74 | 59.95 | 60.10 | 00:00:00 | | 2016-05-20 | 271,400 | 60.50 | 61.75 | 60.20 | 60.80 | 00:00:00 | | 2016-05-23 | 289,800 | 60.27 | 61.06 | 59.60 | 60.69 | 00:00:00 | | 2016-05-24 | 522,300 | 60.82 | 61.27 | 59.91 | 60.20 | 00:00:00 | | 2016-05-25 | 353,400 | 60.96 | 60.96 | 59.06 | 59.77 | 00:00:00 | | 2016-05-26 | 0 | 59.77 | 59.77 | 59.77 | 59.77 | 00:00:00 | | 2016-05-27 | 546,400 | 60.26 | 60.65 | 58.90 | 59.15 | 00:00:00 | | 2016-05-30 | 379,800 | 59.16 | 59.73 | 58.52 | 59.44 | 00:00:00 | | 2016-05-31 | 726,600 | 59.50 | 60.94 | 59.12 | 60.63 | 00:00:00 | | 2016-06-01 | 234,600 | 60.33 | 60.63 | 59.66 | 60.19 | 00:00:00 | | 2016-06-02 | 155,000 | 60.35 | 60.40 | 59.84 | 60.21 | 00:00:00 | | 2016-06-03 | 238,000 | 60.32 | 61.46 | 60.20 | 60.54 | 00:00:00 | | 2016-06-06 | 130,400 | 60.64 | 61.09 | 59.99 | 59.99 | 00:00:00 | | 2016-06-07 | 187,400 | 60.00 | 60.24 | 59.32 | 59.75 | 00:00:00 | | 2016-06-08 | 243,200 | 60.19 | 61.16 | 59.99 | 60.40 | 00:00:00 | | 2016-06-09 | 215,800 | 60.25 | 60.56 | 59.85 | 60.22 | 00:00:00 | | 2016-06-10 | 652,700 | 60.06 | 60.21 | 59.60 | 59.80 | 00:00:00 | | 2016-06-13 | 143,600 | 59.56 | 59.96 | 59.27 | 59.65 | 00:00:00 | | 2016-06-14 | 557,700 | 59.67 | 63.38 | 59.02 | 62.33 | 00:00:00 | | 2016-06-15 | 252,200 | 62.94 | 62.94 | 60.51 | 61.34 | 00:00:00 | | 2016-06-16 | 574,100 | 61.20 | 61.29 | 60.03 | 60.67 | 00:00:00 | | 2016-06-17 | 321,200 | 61.03 | 61.11 | 60.01 | 60.01 | 00:00:00 | | 2016-06-20 | 377,600 | 60.47 | 61.05 | 59.68 | 60.27 | 00:00:00 | | 2016-06-21 | 180,600 | 59.87 | 60.92 | 59.32 | 60.90 | 00:00:00 | | 2016-06-22 | 374,800 | 60.12 | 61.14 | 60.12 | 61.11 | 00:00:00 | | 2016-06-23 | 215,200 | 61.17 | 61.94 | 60.98 | 61.42 | 00:00:00 | | 2016-06-24 | 256,200 | 60.38 | 61.68 | 60.36 | 61.58 | 00:00:00 | | 2016-06-27 | 257,500 | 61.38 | 61.52 | 60.70 | 61.08 | 00:00:00 | | 2016-06-28 | 228,400 | 61.66 | 62.44 | 60.75 | 61.92 | 00:00:00 | | 2016-06-29 | 276,000 | 62.30 | 62.98 | 61.41 | 61.86 | 00:00:00 | | 2016-06-30 | 428,700 | 62.18 | 62.78 | 61.25 | 62.50 | 00:00:00 | | 2016-07-01 | 227,700 | 62.46 | 62.50 | 61.60 | 61.94 | 00:00:00 | | 2016-07-04 | 223,600 | 62.25 | 63.48 | 62.01 | 62.49 | 00:00:00 | | 2016-07-05 | 306,200 | 62.55 | 63.65 | 62.35 | 62.93 | 00:00:00 | | 2016-07-06 | 354,700 | 62.90 | 64.32 | 62.27 | 64.32 | 00:00:00 | | 2016-07-07 | 555,500 | 64.41 | 64.55 | 63.39 | 63.84 | 00:00:00 | | 2016-07-08 | 376,800 | 63.84 | 64.68 | 63.66 | 64.22 | 00:00:00 | | 2016-07-11 | 352,200 | 64.30 | 65.37 | 64.16 | 65.11 | 00:00:00 | | 2016-07-12 | 432,100 | 65.33 | 65.98 | 64.56 | 64.61 | 00:00:00 | | 2016-07-13 | 448,700 | 64.35 | 65.94 | 63.80 | 65.79 | 00:00:00 | | 2016-07-14 | 487,700 | 65.88 | 66.45 | 65.55 | 66.44 | 00:00:00 | | 2016-07-15 | 456,800 | 66.40 | 66.40 | 65.48 | 65.60 | 00:00:00 | | 2016-07-18 | 418,900 | 65.83 | 66.75 | 65.27 | 65.87 | 00:00:00 | | 2016-07-19 | 706,200 | 66.10 | 67.28 | 65.86 | 66.10 | 00:00:00 | | 2016-07-20 | 506,500 | 66.43 | 66.82 | 66.00 | 66.31 | 00:00:00 | | 2016-07-21 | 499,400 | 66.46 | 66.57 | 65.35 | 65.50 | 00:00:00 | | 2016-07-22 | 577,300 | 65.64 | 66.67 | 65.20 | 66.02 | 00:00:00 | | 2016-07-25 | 613,500 | 66.34 | 66.57 | 65.27 | 66.02 | 00:00:00 | | 2016-07-26 | 407,700 | 66.01 | 66.21 | 65.58 | 65.64 | 00:00:00 | | 2016-07-27 | 587,400 | 65.64 | 67.60 | 65.63 | 67.15 | 00:00:00 | | 2016-07-28 | 680,300 | 66.83 | 68.32 | 66.83 | 67.80 | 00:00:00 | | 2016-07-29 | 510,100 | 67.78 | 69.28 | 67.77 | 69.00 | 00:00:00 | | 2016-08-01 | 317,900 | 69.24 | 69.58 | 67.19 | 67.23 | 00:00:00 | | 2016-08-02 | 260,700 | 66.76 | 67.69 | 66.70 | 67.33 | 00:00:00 | | 2016-08-03 | 280,400 | 67.33 | 67.33 | 65.77 | 65.98 | 00:00:00 | | 2016-08-04 | 419,900 | 66.07 | 68.42 | 65.78 | 67.75 | 00:00:00 | | 2016-08-05 | 298,500 | 67.78 | 68.01 | 65.61 | 66.25 | 00:00:00 | | 2016-08-08 | 371,300 | 65.99 | 66.59 | 65.14 | 66.06 | 00:00:00 | | 2016-08-09 | 267,200 | 65.78 | 66.10 | 64.01 | 64.98 | 00:00:00 | | 2016-08-10 | 255,300 | 65.00 | 65.37 | 63.84 | 64.26 | 00:00:00 | | 2016-08-11 | 580,400 | 64.33 | 65.40 | 64.17 | 65.37 | 00:00:00 | | 2016-08-12 | 383,200 | 65.42 | 65.60 | 65.00 | 65.22 | 00:00:00 | | 2016-08-15 | 324,200 | 65.69 | 67.31 | 65.01 | 66.35 | 00:00:00 | | 2016-08-16 | 1,217,500 | 66.62 | 68.32 | 66.11 | 66.45 | 00:00:00 | | 2016-08-17 | 467,100 | 66.63 | 67.70 | 65.10 | 67.70 | 00:00:00 | | 2016-08-18 | 434,500 | 67.60 | 67.61 | 65.19 | 65.91 | 00:00:00 | | 2016-08-19 | 503,600 | 65.92 | 66.77 | 64.85 | 65.80 | 00:00:00 | | 2016-08-22 | 351,800 | 65.53 | 65.75 | 63.58 | 63.79 | 00:00:00 | | 2016-08-23 | 529,200 | 63.95 | 64.63 | 63.83 | 64.00 | 00:00:00 | | 2016-08-24 | 338,100 | 63.75 | 64.62 | 63.00 | 64.06 | 00:00:00 | | 2016-08-25 | 829,200 | 64.06 | 66.46 | 64.00 | 66.20 | 00:00:00 | | 2016-08-26 | 602,500 | 66.09 | 67.50 | 65.96 | 67.19 | 00:00:00 | | 2016-08-29 | 551,900 | 67.26 | 69.08 | 67.15 | 68.70 | 00:00:00 | | 2016-08-30 | 475,900 | 68.71 | 69.00 | 66.33 | 68.30 | 00:00:00 | | 2016-08-31 | 665,600 | 68.31 | 68.71 | 66.24 | 67.20 | 00:00:00 | | 2016-09-01 | 285,300 | 67.76 | 67.82 | 65.94 | 67.75 | 00:00:00 | | 2016-09-02 | 213,400 | 67.74 | 68.60 | 67.45 | 67.95 | 00:00:00 | | 2016-09-05 | 124,000 | 68.02 | 68.32 | 67.03 | 67.83 | 00:00:00 | | 2016-09-06 | 898,000 | 68.10 | 69.91 | 67.77 | 69.47 | 00:00:00 | | 2016-09-07 | 0 | 69.47 | 69.47 | 69.47 | 69.47 | 00:00:00 | | 2016-09-08 | 483,300 | 69.46 | 70.16 | 67.99 | 68.10 | 00:00:00 | | 2016-09-09 | 513,600 | 67.67 | 67.67 | 65.35 | 65.87 | 00:00:00 | | 2016-09-12 | 280,500 | 65.16 | 67.35 | 65.10 | 66.52 | 00:00:00 | | 2016-09-13 | 315,800 | 66.38 | 66.69 | 65.00 | 65.92 | 00:00:00 | | 2016-09-14 | 144,700 | 66.33 | 66.82 | 65.60 | 66.28 | 00:00:00 | | 2016-09-15 | 235,800 | 66.70 | 67.08 | 65.30 | 66.00 | 00:00:00 | | 2016-09-16 | 224,500 | 66.00 | 66.21 | 65.35 | 65.55 | 00:00:00 | | 2016-09-19 | 307,300 | 65.93 | 66.21 | 64.26 | 64.82 | 00:00:00 | | 2016-09-20 | 303,800 | 65.21 | 65.32 | 64.50 | 65.00 | 00:00:00 | | 2016-09-21 | 523,900 | 65.63 | 65.80 | 64.72 | 65.56 | 00:00:00 | | 2016-09-22 | 214,100 | 66.21 | 66.70 | 65.19 | 66.20 | 00:00:00 | | 2016-09-23 | 290,600 | 65.83 | 66.20 | 64.93 | 65.56 | 00:00:00 | | 2016-09-26 | 1,194,300 | 65.55 | 66.16 | 65.01 | 66.16 | 00:00:00 | | 2016-09-27 | 147,600 | 65.80 | 66.47 | 65.53 | 66.14 | 00:00:00 | | 2016-09-28 | 342,700 | 66.15 | 68.22 | 66.08 | 67.76 | 00:00:00 | | 2016-09-29 | 124,800 | 67.76 | 67.88 | 66.60 | 66.60 | 00:00:00 | | 2016-09-30 | 454,400 | 67.06 | 67.06 | 65.22 | 66.00 | 00:00:00 | | 2016-10-03 | 896,100 | 66.00 | 66.57 | 65.08 | 65.73 | 00:00:00 | | 2016-10-04 | 442,400 | 65.78 | 66.31 | 65.04 | 66.06 | 00:00:00 | | 2016-10-05 | 399,700 | 66.06 | 66.63 | 65.75 | 65.83 | 00:00:00 | | 2016-10-06 | 421,500 | 65.85 | 66.20 | 65.21 | 65.94 | 00:00:00 | | 2016-10-07 | 304,400 | 65.95 | 66.40 | 65.77 | 66.22 | 00:00:00 | | 2016-10-10 | 312,300 | 66.57 | 67.67 | 66.30 | 67.15 | 00:00:00 | | 2016-10-11 | 510,600 | 66.99 | 68.23 | 65.45 | 67.50 | 00:00:00 | | 2016-10-12 | 0 | 67.50 | 67.50 | 67.50 | 67.50 | 00:00:00 | | 2016-10-13 | 609,400 | 67.55 | 69.47 | 67.55 | 68.88 | 00:00:00 | | 2016-10-14 | 484,300 | 69.03 | 69.31 | 67.88 | 68.10 | 00:00:00 | | 2016-10-17 | 558,500 | 68.33 | 69.75 | 67.36 | 68.15 | 00:00:00 | | 2016-10-18 | 471,000 | 68.29 | 68.94 | 67.72 | 68.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
