|
 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 | | 2016-10-18 | 471,000 | 68.29 | 68.94 | 67.72 | 68.00 | 00:00:00 | | 2016-10-19 | 196,500 | 68.05 | 69.04 | 67.98 | 68.75 | 00:00:00 | | 2016-10-20 | 610,700 | 68.76 | 70.44 | 68.65 | 69.90 | 00:00:00 | | 2016-10-21 | 1,124,300 | 69.99 | 71.55 | 69.70 | 71.30 | 00:00:00 | | 2016-10-24 | 619,900 | 71.40 | 71.99 | 70.70 | 71.48 | 00:00:00 | | 2016-10-25 | 418,100 | 71.12 | 71.50 | 69.72 | 70.88 | 00:00:00 | | 2016-10-26 | 528,300 | 70.63 | 71.30 | 69.57 | 70.30 | 00:00:00 | | 2016-10-27 | 332,700 | 70.28 | 71.47 | 69.73 | 70.84 | 00:00:00 | | 2016-10-28 | 892,700 | 71.57 | 71.65 | 68.84 | 69.74 | 00:00:00 | | 2016-10-31 | 769,600 | 69.57 | 70.11 | 68.19 | 69.26 | 00:00:00 | | 2016-11-01 | 702,000 | 69.30 | 69.35 | 67.49 | 67.95 | 00:00:00 | | 2016-11-02 | 0 | 67.95 | 67.95 | 67.95 | 67.95 | 00:00:00 | | 2016-11-03 | 473,700 | 67.78 | 67.94 | 66.21 | 66.72 | 00:00:00 | | 2016-11-04 | 793,800 | 66.23 | 67.65 | 66.16 | 66.89 | 00:00:00 | | 2016-11-07 | 562,100 | 67.22 | 68.18 | 66.77 | 66.86 | 00:00:00 | | 2016-11-08 | 490,000 | 67.21 | 67.80 | 66.89 | 67.45 | 00:00:00 | | 2016-11-09 | 416,300 | 65.00 | 66.77 | 65.00 | 66.44 | 00:00:00 | | 2016-11-10 | 1,020,700 | 66.71 | 67.18 | 62.48 | 64.41 | 00:00:00 | | 2016-11-11 | 996,000 | 64.40 | 64.40 | 61.49 | 62.77 | 00:00:00 | | 2016-11-14 | 569,700 | 62.30 | 63.50 | 61.96 | 62.58 | 00:00:00 | | 2016-11-16 | 557,300 | 62.81 | 64.22 | 62.38 | 64.00 | 00:00:00 | | 2016-11-17 | 577,800 | 64.48 | 64.49 | 63.23 | 63.75 | 00:00:00 | | 2016-11-18 | 421,900 | 63.88 | 63.88 | 62.78 | 63.01 | 00:00:00 | | 2016-11-21 | 317,900 | 63.48 | 63.85 | 62.80 | 63.85 | 00:00:00 | | 2016-11-22 | 334,700 | 63.98 | 64.19 | 62.94 | 63.71 | 00:00:00 | | 2016-11-23 | 444,500 | 63.24 | 63.95 | 63.01 | 63.43 | 00:00:00 | | 2016-11-24 | 174,800 | 63.49 | 63.85 | 63.16 | 63.60 | 00:00:00 | | 2016-11-25 | 83,000 | 63.37 | 63.75 | 62.74 | 63.64 | 00:00:00 | | 2016-11-28 | 219,500 | 63.64 | 64.09 | 63.24 | 63.84 | 00:00:00 | | 2016-11-29 | 167,000 | 63.28 | 64.10 | 62.72 | 63.38 | 00:00:00 | | 2016-11-30 | 596,100 | 63.70 | 64.18 | 62.87 | 63.14 | 00:00:00 | | 2016-12-01 | 359,500 | 63.45 | 63.45 | 61.50 | 62.72 | 00:00:00 | | 2016-12-02 | 352,100 | 62.71 | 62.97 | 61.59 | 62.18 | 00:00:00 | | 2016-12-05 | 219,200 | 61.32 | 61.62 | 60.84 | 61.20 | 00:00:00 | | 2016-12-06 | 297,200 | 60.90 | 61.38 | 60.24 | 60.87 | 00:00:00 | | 2016-12-07 | 445,400 | 60.97 | 61.56 | 59.77 | 60.99 | 00:00:00 | | 2016-12-08 | 314,200 | 60.95 | 61.75 | 60.52 | 61.75 | 00:00:00 | | 2016-12-09 | 587,000 | 61.75 | 62.08 | 60.63 | 61.90 | 00:00:00 | | 2016-12-12 | 451,000 | 61.45 | 62.22 | 61.00 | 61.63 | 00:00:00 | | 2016-12-13 | 791,800 | 61.70 | 61.70 | 60.50 | 61.20 | 00:00:00 | | 2016-12-14 | 312,300 | 61.28 | 61.80 | 60.79 | 61.29 | 00:00:00 | | 2016-12-15 | 1,154,700 | 61.36 | 62.98 | 61.08 | 62.98 | 00:00:00 | | 2016-12-16 | 541,200 | 62.88 | 64.16 | 62.40 | 63.20 | 00:00:00 | | 2016-12-19 | 814,000 | 63.10 | 65.99 | 63.10 | 64.85 | 00:00:00 | | 2016-12-20 | 959,700 | 65.00 | 65.17 | 62.05 | 63.12 | 00:00:00 | | 2016-12-21 | 372,900 | 63.23 | 63.23 | 63.23 | 63.23 | 00:00:00 | | 2016-12-22 | 671,900 | 63.23 | 63.85 | 62.64 | 63.34 | 00:00:00 | | 2016-12-23 | 638,700 | 63.78 | 64.90 | 63.30 | 63.56 | 00:00:00 | | 2016-12-26 | 210,700 | 63.00 | 63.98 | 62.61 | 62.61 | 00:00:00 | | 2016-12-27 | 162,200 | 63.23 | 63.79 | 62.88 | 63.55 | 00:00:00 | | 2016-12-28 | 351,900 | 63.72 | 65.00 | 63.54 | 64.49 | 00:00:00 | | 2016-12-29 | 306,300 | 64.66 | 64.97 | 64.27 | 64.87 | 00:00:00 | | 2017-01-02 | 92,900 | 64.82 | 65.08 | 64.30 | 64.53 | 00:00:00 | | 2017-01-03 | 383,300 | 65.01 | 65.04 | 63.85 | 64.30 | 00:00:00 | | 2017-01-04 | 368,800 | 64.48 | 65.86 | 64.38 | 65.60 | 00:00:00 | | 2017-01-05 | 329,800 | 66.00 | 66.53 | 65.46 | 65.68 | 00:00:00 | | 2017-01-06 | 248,300 | 65.41 | 65.87 | 64.81 | 64.81 | 00:00:00 | | 2017-01-09 | 440,700 | 64.85 | 66.90 | 64.71 | 66.39 | 00:00:00 | | 2017-01-10 | 272,900 | 66.80 | 67.17 | 66.36 | 66.66 | 00:00:00 | | 2017-01-11 | 315,500 | 66.67 | 67.02 | 65.55 | 66.02 | 00:00:00 | | 2017-01-12 | 751,900 | 67.00 | 68.55 | 67.00 | 68.00 | 00:00:00 | | 2017-01-13 | 438,400 | 67.47 | 68.65 | 66.94 | 67.54 | 00:00:00 | | 2017-01-16 | 214,800 | 67.73 | 67.90 | 66.21 | 67.90 | 00:00:00 | | 2017-01-17 | 232,900 | 67.85 | 68.43 | 66.99 | 67.99 | 00:00:00 | | 2017-01-18 | 348,300 | 68.19 | 68.19 | 66.49 | 66.49 | 00:00:00 | | 2017-01-19 | 408,600 | 66.51 | 67.05 | 65.38 | 65.60 | 00:00:00 | | 2017-01-20 | 408,000 | 65.60 | 65.91 | 65.01 | 65.45 | 00:00:00 | | 2017-01-23 | 441,600 | 65.81 | 66.77 | 65.55 | 66.50 | 00:00:00 | | 2017-01-24 | 707,100 | 66.50 | 66.82 | 65.70 | 66.00 | 00:00:00 | | 2017-01-25 | 0 | 66.00 | 66.00 | 66.00 | 66.00 | 00:00:00 | | 2017-01-26 | 474,100 | 66.50 | 67.07 | 65.86 | 66.25 | 00:00:00 | | 2017-01-27 | 590,800 | 66.20 | 66.20 | 65.00 | 65.60 | 00:00:00 | | 2017-01-30 | 232,100 | 65.90 | 65.90 | 64.04 | 64.42 | 00:00:00 | | 2017-01-31 | 444,200 | 64.55 | 66.15 | 64.05 | 65.70 | 00:00:00 | | 2017-02-01 | 441,500 | 65.81 | 67.06 | 65.56 | 66.49 | 00:00:00 | | 2017-02-02 | 222,900 | 66.20 | 67.92 | 66.00 | 67.92 | 00:00:00 | | 2017-02-03 | 251,600 | 68.01 | 68.54 | 67.68 | 68.47 | 00:00:00 | | 2017-02-06 | 271,500 | 68.50 | 68.77 | 67.16 | 67.32 | 00:00:00 | | 2017-02-07 | 347,600 | 67.91 | 68.39 | 66.70 | 67.68 | 00:00:00 | | 2017-02-08 | 306,900 | 67.56 | 69.45 | 67.23 | 68.86 | 00:00:00 | | 2017-02-09 | 253,500 | 68.43 | 68.87 | 67.72 | 67.75 | 00:00:00 | | 2017-02-10 | 256,300 | 67.71 | 67.98 | 66.89 | 67.66 | 00:00:00 | | 2017-02-13 | 224,400 | 68.06 | 68.83 | 68.01 | 68.40 | 00:00:00 | | 2017-02-14 | 224,900 | 68.50 | 68.71 | 66.92 | 67.24 | 00:00:00 | | 2017-02-15 | 417,200 | 67.50 | 67.76 | 67.02 | 67.30 | 00:00:00 | | 2017-02-16 | 662,800 | 67.42 | 67.76 | 66.80 | 67.70 | 00:00:00 | | 2017-02-17 | 566,000 | 67.52 | 68.01 | 66.80 | 67.78 | 00:00:00 | | 2017-02-20 | 619,500 | 67.80 | 67.80 | 67.14 | 67.50 | 00:00:00 | | 2017-02-21 | 739,700 | 67.42 | 68.00 | 66.73 | 68.00 | 00:00:00 | | 2017-02-22 | 642,300 | 67.51 | 67.81 | 66.08 | 66.08 | 00:00:00 | | 2017-02-23 | 644,600 | 66.69 | 66.69 | 65.02 | 65.82 | 00:00:00 | | 2017-02-24 | 523,200 | 65.67 | 67.38 | 65.32 | 66.85 | 00:00:00 | | 2017-02-27 | 0 | 66.85 | 66.85 | 66.85 | 66.85 | 00:00:00 | | 2017-03-01 | 472,400 | 67.04 | 67.34 | 66.21 | 66.80 | 00:00:00 | | 2017-03-02 | 391,400 | 66.89 | 67.29 | 66.14 | 67.29 | 00:00:00 | | 2017-03-03 | 238,300 | 67.23 | 67.96 | 66.62 | 67.96 | 00:00:00 | | 2017-03-06 | 357,600 | 67.45 | 68.57 | 67.33 | 68.03 | 00:00:00 | | 2017-03-07 | 316,400 | 68.27 | 68.68 | 67.44 | 67.86 | 00:00:00 | | 2017-03-08 | 387,800 | 68.16 | 68.17 | 66.10 | 66.11 | 00:00:00 | | 2017-03-09 | 248,500 | 66.04 | 66.04 | 64.27 | 64.46 | 00:00:00 | | 2017-03-10 | 159,700 | 64.46 | 65.50 | 64.40 | 65.00 | 00:00:00 | | 2017-03-13 | 187,200 | 65.17 | 66.43 | 64.80 | 66.43 | 00:00:00 | | 2017-03-14 | 352,300 | 66.00 | 66.18 | 64.78 | 64.78 | 00:00:00 | | 2017-03-15 | 607,500 | 64.90 | 65.21 | 64.08 | 64.37 | 00:00:00 | | 2017-03-16 | 507,400 | 64.76 | 65.39 | 63.75 | 64.71 | 00:00:00 | | 2017-03-17 | 648,000 | 64.58 | 64.58 | 63.00 | 63.23 | 00:00:00 | | 2017-03-20 | 346,300 | 63.23 | 64.23 | 63.16 | 64.00 | 00:00:00 | | 2017-03-21 | 456,600 | 63.85 | 64.08 | 62.51 | 63.13 | 00:00:00 | | 2017-03-22 | 486,400 | 63.12 | 63.32 | 62.11 | 63.04 | 00:00:00 | | 2017-03-23 | 533,200 | 62.78 | 65.03 | 62.78 | 64.65 | 00:00:00 | | 2017-03-24 | 243,200 | 64.17 | 65.22 | 63.89 | 65.01 | 00:00:00 | | 2017-03-27 | 461,800 | 65.00 | 65.53 | 64.20 | 64.80 | 00:00:00 | | 2017-03-28 | 154,400 | 64.73 | 65.09 | 64.53 | 65.07 | 00:00:00 | | 2017-03-29 | 278,900 | 65.15 | 66.04 | 64.72 | 65.97 | 00:00:00 | | 2017-03-30 | 650,100 | 65.97 | 66.45 | 65.01 | 65.01 | 00:00:00 | | 2017-03-31 | 296,400 | 64.78 | 65.82 | 64.54 | 65.12 | 00:00:00 | | 2017-04-03 | 229,500 | 64.64 | 66.46 | 64.58 | 66.46 | 00:00:00 | | 2017-04-04 | 333,200 | 66.44 | 67.00 | 66.01 | 66.68 | 00:00:00 | | 2017-04-05 | 346,200 | 67.20 | 67.20 | 65.22 | 65.74 | 00:00:00 | | 2017-04-06 | 185,700 | 65.71 | 65.74 | 63.75 | 64.01 | 00:00:00 | | 2017-04-07 | 293,200 | 64.10 | 66.18 | 64.10 | 65.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
