|
 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 | | 2017-04-07 | 293,200 | 64.10 | 66.18 | 64.10 | 65.84 | 00:00:00 | | 2017-04-10 | 716,600 | 63.99 | 64.81 | 63.73 | 63.80 | 00:00:00 | | 2017-04-11 | 1,118,300 | 63.80 | 65.20 | 61.93 | 63.86 | 00:00:00 | | 2017-04-12 | 710,800 | 63.81 | 65.22 | 63.79 | 64.00 | 00:00:00 | | 2017-04-13 | 102,400 | 63.95 | 64.49 | 63.39 | 64.00 | 00:00:00 | | 2017-04-17 | 472,000 | 64.47 | 64.75 | 62.58 | 63.77 | 00:00:00 | | 2017-04-18 | 327,700 | 63.59 | 64.00 | 62.34 | 62.58 | 00:00:00 | | 2017-04-19 | 366,500 | 62.65 | 63.11 | 61.63 | 62.07 | 00:00:00 | | 2017-04-20 | 269,700 | 62.06 | 63.05 | 61.56 | 61.80 | 00:00:00 | | 2017-04-21 | 0 | 61.80 | 61.80 | 61.80 | 61.80 | 00:00:00 | | 2017-04-24 | 916,500 | 62.42 | 62.95 | 59.42 | 59.58 | 00:00:00 | | 2017-04-25 | 701,100 | 59.68 | 60.75 | 58.54 | 60.65 | 00:00:00 | | 2017-04-26 | 964,000 | 60.65 | 62.65 | 60.65 | 61.95 | 00:00:00 | | 2017-04-27 | 724,400 | 62.20 | 62.78 | 61.69 | 62.51 | 00:00:00 | | 2017-04-28 | 391,800 | 62.51 | 62.59 | 61.26 | 62.00 | 00:00:00 | | 2017-05-01 | 0 | 62.00 | 62.00 | 62.00 | 62.00 | 00:00:00 | | 2017-05-02 | 351,100 | 62.20 | 62.78 | 61.69 | 62.41 | 00:00:00 | | 2017-05-03 | 332,700 | 61.80 | 62.87 | 61.41 | 62.00 | 00:00:00 | | 2017-05-04 | 906,700 | 62.57 | 62.57 | 60.06 | 60.13 | 00:00:00 | | 2017-05-05 | 735,700 | 59.90 | 62.55 | 59.90 | 62.00 | 00:00:00 | | 2017-05-08 | 434,000 | 62.29 | 62.43 | 61.19 | 61.75 | 00:00:00 | | 2017-05-09 | 223,300 | 61.61 | 62.83 | 61.59 | 62.09 | 00:00:00 | | 2017-05-10 | 450,600 | 62.90 | 63.70 | 62.00 | 62.73 | 00:00:00 | | 2017-05-11 | 238,200 | 62.73 | 64.00 | 61.98 | 62.90 | 00:00:00 | | 2017-05-12 | 438,100 | 62.90 | 63.40 | 62.42 | 63.40 | 00:00:00 | | 2017-05-15 | 579,300 | 63.50 | 64.66 | 63.21 | 64.50 | 00:00:00 | | 2017-05-16 | 546,900 | 64.77 | 66.19 | 64.72 | 65.01 | 00:00:00 | | 2017-05-17 | 270,300 | 65.01 | 65.35 | 63.28 | 64.10 | 00:00:00 | | 2017-05-18 | 588,100 | 57.70 | 62.82 | 57.70 | 62.33 | 00:00:00 | | 2017-05-19 | 802,000 | 62.37 | 62.81 | 60.56 | 61.25 | 00:00:00 | | 2017-05-22 | 1,119,200 | 61.25 | 61.69 | 60.43 | 61.13 | 00:00:00 | | 2017-05-23 | 454,000 | 60.92 | 62.99 | 60.92 | 62.37 | 00:00:00 | | 2017-05-24 | 1,060,600 | 63.75 | 64.19 | 62.32 | 62.79 | 00:00:00 | | 2017-05-25 | 530,300 | 63.03 | 63.80 | 62.05 | 62.60 | 00:00:00 | | 2017-05-26 | 198,400 | 62.71 | 63.77 | 62.55 | 62.70 | 00:00:00 | | 2017-05-29 | 0 | 62.70 | 62.70 | 62.70 | 62.70 | 00:00:00 | | 2017-05-30 | 247,300 | 63.44 | 64.99 | 63.30 | 64.70 | 00:00:00 | | 2017-05-31 | 391,100 | 64.79 | 64.79 | 63.50 | 64.54 | 00:00:00 | | 2017-06-01 | 486,000 | 64.55 | 65.46 | 64.02 | 64.79 | 00:00:00 | | 2017-06-02 | 176,800 | 64.45 | 64.45 | 63.22 | 64.05 | 00:00:00 | | 2017-06-05 | 280,500 | 63.99 | 64.24 | 63.18 | 63.70 | 00:00:00 | | 2017-06-06 | 169,300 | 63.83 | 63.98 | 63.06 | 63.98 | 00:00:00 | | 2017-06-07 | 482,200 | 64.29 | 64.67 | 63.40 | 64.67 | 00:00:00 | | 2017-06-08 | 579,300 | 64.42 | 64.42 | 63.06 | 63.50 | 00:00:00 | | 2017-06-09 | 670,400 | 63.81 | 64.64 | 61.98 | 63.25 | 00:00:00 | | 2017-06-12 | 208,300 | 63.20 | 63.90 | 62.81 | 63.72 | 00:00:00 | | 2017-06-13 | 239,400 | 63.44 | 63.76 | 62.45 | 63.39 | 00:00:00 | | 2017-06-14 | 370,200 | 63.60 | 64.18 | 62.66 | 63.84 | 00:00:00 | | 2017-06-15 | 0 | 63.84 | 63.84 | 63.84 | 63.84 | 00:00:00 | | 2017-06-16 | 544,900 | 63.53 | 64.56 | 63.07 | 63.50 | 00:00:00 | | 2017-06-19 | 333,400 | 63.73 | 64.40 | 62.91 | 63.50 | 00:00:00 | | 2017-06-20 | 243,000 | 63.07 | 63.49 | 62.54 | 62.88 | 00:00:00 | | 2017-06-21 | 157,800 | 62.65 | 63.94 | 62.52 | 63.45 | 00:00:00 | | 2017-06-22 | 248,000 | 63.80 | 64.28 | 62.77 | 62.83 | 00:00:00 | | 2017-06-23 | 179,900 | 62.80 | 63.54 | 62.51 | 62.93 | 00:00:00 | | 2017-06-26 | 217,700 | 63.08 | 64.33 | 63.00 | 63.58 | 00:00:00 | | 2017-06-27 | 545,700 | 63.36 | 63.92 | 62.80 | 63.40 | 00:00:00 | | 2017-06-28 | 86,100 | 63.08 | 63.79 | 62.88 | 63.25 | 00:00:00 | | 2017-06-29 | 182,300 | 63.70 | 63.80 | 63.07 | 63.78 | 00:00:00 | | 2017-06-30 | 271,300 | 63.66 | 65.70 | 63.36 | 64.50 | 00:00:00 | | 2017-07-03 | 275,900 | 64.56 | 65.09 | 63.61 | 64.35 | 00:00:00 | | 2017-07-04 | 80,200 | 64.50 | 64.79 | 64.03 | 64.30 | 00:00:00 | | 2017-07-05 | 120,900 | 64.33 | 64.82 | 63.69 | 64.60 | 00:00:00 | | 2017-07-06 | 764,700 | 65.01 | 67.93 | 65.01 | 66.55 | 00:00:00 | | 2017-07-07 | 363,800 | 66.74 | 67.58 | 65.82 | 67.39 | 00:00:00 | | 2017-07-10 | 353,500 | 67.30 | 67.49 | 66.40 | 66.83 | 00:00:00 | | 2017-07-11 | 297,800 | 67.20 | 67.48 | 66.35 | 66.70 | 00:00:00 | | 2017-07-12 | 155,300 | 67.17 | 67.71 | 66.76 | 67.40 | 00:00:00 | | 2017-07-13 | 292,000 | 67.47 | 68.47 | 67.32 | 68.30 | 00:00:00 | | 2017-07-14 | 175,100 | 68.34 | 68.82 | 68.00 | 68.30 | 00:00:00 | | 2017-07-17 | 198,700 | 67.86 | 68.52 | 67.56 | 68.18 | 00:00:00 | | 2017-07-18 | 210,500 | 67.93 | 67.96 | 67.00 | 67.03 | 00:00:00 | | 2017-07-19 | 69,300 | 67.27 | 67.42 | 66.82 | 67.05 | 00:00:00 | | 2017-07-20 | 89,400 | 67.15 | 67.42 | 66.95 | 66.95 | 00:00:00 | | 2017-07-21 | 80,100 | 67.33 | 67.97 | 67.23 | 67.30 | 00:00:00 | | 2017-07-24 | 123,100 | 67.30 | 68.70 | 67.15 | 68.70 | 00:00:00 | | 2017-07-25 | 371,800 | 68.77 | 69.52 | 67.89 | 69.40 | 00:00:00 | | 2017-07-26 | 133,400 | 69.72 | 69.72 | 67.99 | 68.32 | 00:00:00 | | 2017-07-27 | 127,700 | 69.08 | 69.36 | 68.40 | 68.80 | 00:00:00 | | 2017-07-28 | 279,100 | 68.89 | 69.95 | 68.52 | 69.53 | 00:00:00 | | 2017-07-31 | 333,100 | 69.54 | 70.19 | 69.22 | 70.00 | 00:00:00 | | 2017-08-01 | 364,900 | 70.05 | 70.65 | 69.21 | 69.79 | 00:00:00 | | 2017-08-02 | 846,300 | 70.01 | 72.89 | 69.50 | 71.42 | 00:00:00 | | 2017-08-03 | 314,900 | 71.42 | 72.59 | 70.45 | 71.09 | 00:00:00 | | 2017-08-04 | 459,200 | 71.35 | 72.11 | 70.99 | 70.99 | 00:00:00 | | 2017-08-07 | 258,100 | 71.47 | 72.45 | 71.47 | 72.30 | 00:00:00 | | 2017-08-08 | 212,300 | 72.34 | 72.98 | 71.85 | 71.85 | 00:00:00 | | 2017-08-09 | 256,600 | 71.81 | 73.25 | 71.33 | 72.06 | 00:00:00 | | 2017-08-10 | 146,400 | 72.13 | 72.13 | 70.21 | 71.22 | 00:00:00 | | 2017-08-11 | 164,000 | 71.37 | 71.39 | 70.12 | 70.90 | 00:00:00 | | 2017-08-14 | 170,300 | 71.10 | 71.23 | 70.05 | 70.10 | 00:00:00 | | 2017-08-15 | 256,400 | 70.11 | 71.74 | 70.11 | 71.74 | 00:00:00 | | 2017-08-16 | 450,100 | 71.96 | 72.06 | 70.14 | 70.68 | 00:00:00 | | 2017-08-17 | 406,800 | 70.27 | 70.97 | 69.74 | 70.14 | 00:00:00 | | 2017-08-18 | 248,800 | 70.63 | 70.64 | 68.89 | 69.31 | 00:00:00 | | 2017-08-21 | 339,700 | 69.17 | 69.76 | 67.99 | 69.38 | 00:00:00 | | 2017-08-22 | 290,200 | 70.00 | 71.00 | 70.00 | 70.40 | 00:00:00 | | 2017-08-23 | 578,800 | 70.36 | 71.64 | 70.19 | 70.70 | 00:00:00 | | 2017-08-24 | 489,600 | 70.81 | 71.48 | 70.23 | 71.35 | 00:00:00 | | 2017-08-25 | 470,200 | 71.41 | 71.80 | 70.83 | 71.29 | 00:00:00 | | 2017-08-28 | 191,700 | 71.28 | 71.56 | 70.26 | 70.26 | 00:00:00 | | 2017-08-29 | 217,500 | 70.18 | 70.78 | 69.56 | 69.63 | 00:00:00 | | 2017-08-30 | 411,000 | 69.57 | 69.88 | 69.00 | 69.51 | 00:00:00 | | 2017-08-31 | 729,600 | 69.96 | 70.75 | 68.79 | 70.75 | 00:00:00 | | 2017-09-01 | 131,300 | 70.75 | 70.79 | 69.70 | 69.70 | 00:00:00 | | 2017-09-04 | 241,200 | 69.84 | 70.36 | 69.43 | 69.50 | 00:00:00 | | 2017-09-05 | 164,800 | 70.08 | 70.49 | 69.88 | 70.25 | 00:00:00 | | 2017-09-06 | 342,300 | 70.39 | 71.07 | 70.02 | 70.85 | 00:00:00 | | 2017-09-07 | 0 | 70.85 | 70.85 | 70.85 | 70.85 | 00:00:00 | | 2017-09-08 | 297,100 | 70.49 | 71.06 | 70.08 | 70.59 | 00:00:00 | | 2017-09-11 | 223,800 | 71.01 | 71.50 | 70.64 | 70.69 | 00:00:00 | | 2017-09-12 | 125,300 | 70.70 | 71.21 | 70.44 | 70.95 | 00:00:00 | | 2017-09-13 | 231,200 | 71.02 | 71.87 | 70.70 | 71.32 | 00:00:00 | | 2017-09-14 | 367,600 | 71.37 | 71.94 | 71.12 | 71.55 | 00:00:00 | | 2017-09-15 | 827,900 | 71.30 | 72.27 | 71.01 | 72.27 | 00:00:00 | | 2017-09-18 | 106,500 | 72.28 | 72.47 | 71.40 | 71.76 | 00:00:00 | | 2017-09-19 | 50,200 | 72.09 | 72.16 | 71.08 | 72.11 | 00:00:00 | | 2017-09-20 | 116,600 | 72.32 | 72.35 | 71.34 | 71.56 | 00:00:00 | | 2017-09-21 | 160,100 | 71.69 | 71.95 | 70.10 | 70.53 | 00:00:00 | | 2017-09-22 | 232,000 | 70.50 | 70.97 | 69.95 | 70.70 | 00:00:00 | | 2017-09-25 | 170,700 | 70.56 | 70.56 | 69.00 | 69.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
