|
 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 | | 2017-09-25 | 170,700 | 70.56 | 70.56 | 69.00 | 69.44 | 00:00:00 | | 2017-09-26 | 154,900 | 69.55 | 69.99 | 68.91 | 69.20 | 00:00:00 | | 2017-09-27 | 482,000 | 69.23 | 69.36 | 67.10 | 68.10 | 00:00:00 | | 2017-09-28 | 642,600 | 68.09 | 68.55 | 67.56 | 67.75 | 00:00:00 | | 2017-09-29 | 488,900 | 68.00 | 68.91 | 67.33 | 68.32 | 00:00:00 | | 2017-10-02 | 223,600 | 68.32 | 68.71 | 67.83 | 68.00 | 00:00:00 | | 2017-10-03 | 152,800 | 68.00 | 69.50 | 68.00 | 69.06 | 00:00:00 | | 2017-10-04 | 206,400 | 69.27 | 69.29 | 68.68 | 69.09 | 00:00:00 | | 2017-10-05 | 215,600 | 69.04 | 70.69 | 69.04 | 69.92 | 00:00:00 | | 2017-10-06 | 219,700 | 69.93 | 70.58 | 68.75 | 70.00 | 00:00:00 | | 2017-10-09 | 214,100 | 70.20 | 70.75 | 68.34 | 68.53 | 00:00:00 | | 2017-10-10 | 392,600 | 68.70 | 70.87 | 68.70 | 69.21 | 00:00:00 | | 2017-10-11 | 402,800 | 69.45 | 69.75 | 68.49 | 68.59 | 00:00:00 | | 2017-10-12 | 0 | 68.59 | 68.59 | 68.59 | 68.59 | 00:00:00 | | 2017-10-13 | 217,500 | 68.25 | 69.38 | 68.25 | 68.45 | 00:00:00 | | 2017-10-16 | 340,200 | 68.39 | 68.64 | 68.00 | 68.14 | 00:00:00 | | 2017-10-17 | 310,800 | 68.34 | 68.65 | 67.38 | 67.89 | 00:00:00 | | 2017-10-18 | 200,400 | 68.36 | 68.36 | 67.71 | 67.75 | 00:00:00 | | 2017-10-19 | 501,900 | 67.77 | 68.37 | 67.07 | 67.83 | 00:00:00 | | 2017-10-20 | 390,300 | 68.20 | 68.26 | 67.31 | 67.75 | 00:00:00 | | 2017-10-23 | 607,400 | 68.15 | 68.68 | 66.82 | 67.50 | 00:00:00 | | 2017-10-24 | 419,200 | 67.93 | 68.15 | 66.83 | 67.12 | 00:00:00 | | 2017-10-25 | 309,200 | 67.12 | 67.90 | 66.43 | 67.06 | 00:00:00 | | 2017-10-26 | 229,800 | 66.98 | 68.27 | 66.98 | 68.00 | 00:00:00 | | 2017-10-27 | 423,000 | 67.86 | 69.43 | 67.86 | 68.30 | 00:00:00 | | 2017-10-30 | 140,200 | 68.13 | 68.55 | 66.86 | 67.01 | 00:00:00 | | 2017-10-31 | 415,000 | 66.99 | 67.23 | 65.63 | 66.50 | 00:00:00 | | 2017-11-01 | 213,300 | 66.95 | 66.95 | 65.38 | 65.66 | 00:00:00 | | 2017-11-02 | 0 | 65.66 | 65.66 | 65.66 | 65.66 | 00:00:00 | | 2017-11-03 | 447,000 | 65.76 | 65.76 | 64.08 | 64.65 | 00:00:00 | | 2017-11-06 | 457,100 | 64.40 | 65.56 | 64.15 | 64.21 | 00:00:00 | | 2017-11-07 | 437,800 | 64.15 | 65.17 | 63.24 | 63.40 | 00:00:00 | | 2017-11-08 | 468,200 | 63.44 | 64.36 | 62.16 | 62.80 | 00:00:00 | | 2017-11-09 | 326,800 | 62.98 | 63.75 | 62.28 | 63.22 | 00:00:00 | | 2017-11-10 | 244,700 | 63.44 | 63.54 | 62.34 | 62.34 | 00:00:00 | | 2017-11-13 | 419,200 | 62.70 | 64.73 | 61.52 | 63.64 | 00:00:00 | | 2017-11-14 | 569,700 | 63.72 | 64.66 | 63.09 | 63.15 | 00:00:00 | | 2017-11-15 | 0 | 63.15 | 63.15 | 63.15 | 63.15 | 00:00:00 | | 2017-11-16 | 728,700 | 64.00 | 64.42 | 62.60 | 63.96 | 00:00:00 | | 2017-11-17 | 495,200 | 63.80 | 64.09 | 63.32 | 64.00 | 00:00:00 | | 2017-11-20 | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 00:00:00 | | 2017-11-21 | 485,700 | 62.05 | 62.67 | 61.43 | 62.01 | 00:00:00 | | 2017-11-22 | 420,400 | 62.23 | 62.34 | 61.64 | 62.12 | 00:00:00 | | 2017-11-23 | 160,100 | 62.04 | 62.50 | 61.92 | 62.00 | 00:00:00 | | 2017-11-24 | 305,400 | 62.20 | 63.68 | 61.88 | 63.00 | 00:00:00 | | 2017-11-27 | 531,800 | 62.91 | 62.91 | 61.85 | 62.36 | 00:00:00 | | 2017-11-28 | 429,700 | 62.41 | 62.83 | 61.70 | 62.18 | 00:00:00 | | 2017-11-29 | 409,800 | 62.00 | 62.74 | 61.37 | 61.75 | 00:00:00 | | 2017-11-30 | 327,600 | 61.77 | 62.10 | 60.26 | 60.96 | 00:00:00 | | 2017-12-01 | 368,200 | 61.11 | 61.13 | 59.94 | 60.31 | 00:00:00 | | 2017-12-04 | 372,900 | 60.50 | 61.04 | 60.09 | 60.60 | 00:00:00 | | 2017-12-05 | 127,100 | 60.50 | 61.67 | 60.50 | 60.89 | 00:00:00 | | 2017-12-06 | 601,300 | 60.54 | 62.34 | 59.71 | 62.00 | 00:00:00 | | 2017-12-07 | 684,500 | 61.69 | 63.15 | 61.20 | 62.00 | 00:00:00 | | 2017-12-08 | 279,000 | 62.31 | 63.67 | 62.31 | 63.24 | 00:00:00 | | 2017-12-11 | 544,900 | 63.29 | 64.05 | 63.19 | 63.90 | 00:00:00 | | 2017-12-12 | 483,900 | 63.94 | 64.74 | 62.84 | 64.40 | 00:00:00 | | 2017-12-13 | 332,900 | 64.50 | 64.63 | 62.86 | 63.40 | 00:00:00 | | 2017-12-14 | 297,100 | 63.40 | 64.25 | 63.16 | 63.80 | 00:00:00 | | 2017-12-15 | 428,400 | 64.50 | 65.85 | 64.24 | 65.39 | 00:00:00 | | 2017-12-18 | 364,500 | 65.84 | 66.15 | 64.33 | 64.33 | 00:00:00 | | 2017-12-19 | 395,800 | 64.48 | 65.50 | 62.81 | 62.81 | 00:00:00 | | 2017-12-20 | 194,600 | 63.29 | 64.88 | 62.96 | 64.11 | 00:00:00 | | 2017-12-21 | 184,600 | 64.43 | 65.58 | 64.43 | 65.58 | 00:00:00 | | 2017-12-22 | 163,100 | 65.00 | 66.00 | 64.95 | 65.27 | 00:00:00 | | 2017-12-25 | 0 | 65.27 | 65.27 | 65.27 | 65.27 | 00:00:00 | | 2017-12-26 | 100,400 | 65.59 | 66.13 | 65.26 | 65.50 | 00:00:00 | | 2017-12-27 | 154,900 | 65.50 | 65.85 | 64.84 | 65.31 | 00:00:00 | | 2017-12-28 | 1,026,200 | 65.81 | 67.09 | 65.44 | 66.90 | 00:00:00 | | 2017-12-29 | 0 | 66.90 | 66.90 | 66.90 | 66.90 | 00:00:00 | | 2018-01-02 | 281,900 | 66.37 | 67.51 | 66.11 | 67.39 | 00:00:00 | | 2018-01-03 | 282,800 | 67.05 | 67.28 | 65.90 | 66.02 | 00:00:00 | | 2018-01-04 | 464,000 | 66.07 | 66.55 | 64.21 | 64.21 | 00:00:00 | | 2018-01-05 | 208,600 | 64.59 | 65.66 | 64.12 | 65.24 | 00:00:00 | | 2018-01-08 | 326,500 | 65.56 | 65.64 | 64.12 | 64.90 | 00:00:00 | | 2018-01-09 | 189,800 | 64.89 | 65.32 | 64.26 | 65.32 | 00:00:00 | | 2018-01-10 | 263,600 | 65.29 | 65.29 | 64.50 | 65.00 | 00:00:00 | | 2018-01-11 | 254,000 | 64.68 | 64.94 | 64.05 | 64.07 | 00:00:00 | | 2018-01-12 | 171,100 | 64.00 | 65.09 | 63.50 | 65.09 | 00:00:00 | | 2018-01-15 | 128,300 | 65.10 | 65.50 | 64.41 | 65.50 | 00:00:00 | | 2018-01-16 | 390,600 | 65.39 | 66.99 | 64.75 | 66.99 | 00:00:00 | | 2018-01-17 | 208,400 | 66.78 | 66.78 | 65.52 | 66.69 | 00:00:00 | | 2018-01-18 | 302,400 | 66.61 | 66.61 | 64.82 | 65.05 | 00:00:00 | | 2018-01-19 | 353,600 | 65.35 | 65.70 | 64.32 | 65.69 | 00:00:00 | | 2018-01-22 | 519,900 | 65.68 | 67.39 | 65.22 | 66.76 | 00:00:00 | | 2018-01-23 | 402,800 | 67.10 | 67.10 | 64.82 | 65.35 | 00:00:00 | | 2018-01-24 | 823,500 | 65.93 | 66.22 | 64.20 | 65.97 | 00:00:00 | | 2018-01-25 | 0 | 65.97 | 65.97 | 65.97 | 65.97 | 00:00:00 | | 2018-01-26 | 532,400 | 66.30 | 66.92 | 65.02 | 66.82 | 00:00:00 | | 2018-01-29 | 220,400 | 66.61 | 67.42 | 65.92 | 67.24 | 00:00:00 | | 2018-01-30 | 176,300 | 66.99 | 67.19 | 66.03 | 66.59 | 00:00:00 | | 2018-01-31 | 235,500 | 66.59 | 67.27 | 65.78 | 67.25 | 00:00:00 | | 2018-02-01 | 190,100 | 67.44 | 67.67 | 66.50 | 67.60 | 00:00:00 | | 2018-02-02 | 244,800 | 67.43 | 67.81 | 66.57 | 67.77 | 00:00:00 | | 2018-02-05 | 298,100 | 67.40 | 67.63 | 66.01 | 66.16 | 00:00:00 | | 2018-02-06 | 265,100 | 66.01 | 66.64 | 64.73 | 66.48 | 00:00:00 | | 2018-02-07 | 246,300 | 66.20 | 66.96 | 65.88 | 66.78 | 00:00:00 | | 2018-02-08 | 296,400 | 66.77 | 67.18 | 64.96 | 65.01 | 00:00:00 | | 2018-02-09 | 481,600 | 65.01 | 65.01 | 64.08 | 64.74 | 00:00:00 | | 2018-02-14 | 234,100 | 64.74 | 66.68 | 64.68 | 66.60 | 00:00:00 | | 2018-02-15 | 191,600 | 66.56 | 66.61 | 65.71 | 66.34 | 00:00:00 | | 2018-02-16 | 239,800 | 66.14 | 66.70 | 65.29 | 65.60 | 00:00:00 | | 2018-02-19 | 180,800 | 65.98 | 66.07 | 65.60 | 65.75 | 00:00:00 | | 2018-02-20 | 256,700 | 65.71 | 66.55 | 65.70 | 66.40 | 00:00:00 | | 2018-02-21 | 204,800 | 66.41 | 66.51 | 65.00 | 66.40 | 00:00:00 | | 2018-02-22 | 186,100 | 66.33 | 66.77 | 65.96 | 66.50 | 00:00:00 | | 2018-02-23 | 231,300 | 66.55 | 66.95 | 66.31 | 66.31 | 00:00:00 | | 2018-02-26 | 195,600 | 66.61 | 67.53 | 66.61 | 67.30 | 00:00:00 | | 2018-02-27 | 171,200 | 66.99 | 67.60 | 66.35 | 67.30 | 00:00:00 | | 2018-02-28 | 336,600 | 67.54 | 68.22 | 66.68 | 66.71 | 00:00:00 | | 2018-03-01 | 221,800 | 66.68 | 67.61 | 66.22 | 66.85 | 00:00:00 | | 2018-03-02 | 237,000 | 67.09 | 67.09 | 65.42 | 66.51 | 00:00:00 | | 2018-03-05 | 269,200 | 66.50 | 67.49 | 66.47 | 67.40 | 00:00:00 | | 2018-03-06 | 263,900 | 67.60 | 68.39 | 66.82 | 68.33 | 00:00:00 | | 2018-03-07 | 207,600 | 67.90 | 68.20 | 66.71 | 67.60 | 00:00:00 | | 2018-03-08 | 113,800 | 67.40 | 68.00 | 67.09 | 67.27 | 00:00:00 | | 2018-03-09 | 374,400 | 67.39 | 67.55 | 65.98 | 66.06 | 00:00:00 | | 2018-03-12 | 191,700 | 66.49 | 66.97 | 66.06 | 66.06 | 00:00:00 | | 2018-03-13 | 162,500 | 66.26 | 67.00 | 66.10 | 67.00 | 00:00:00 | | 2018-03-14 | 280,000 | 66.85 | 66.93 | 65.46 | 66.49 | 00:00:00 | | 2018-03-15 | 273,700 | 66.38 | 66.40 | 65.81 | 66.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
