|
 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 | | 2018-03-15 | 273,700 | 66.38 | 66.40 | 65.81 | 66.20 | 00:00:00 | | 2018-03-16 | 371,100 | 65.91 | 66.30 | 65.26 | 66.00 | 00:00:00 | | 2018-03-19 | 158,500 | 65.97 | 65.97 | 65.00 | 65.00 | 00:00:00 | | 2018-03-20 | 260,000 | 65.38 | 66.75 | 65.35 | 66.32 | 00:00:00 | | 2018-03-21 | 133,000 | 66.31 | 66.31 | 65.51 | 65.62 | 00:00:00 | | 2018-03-22 | 194,400 | 65.79 | 66.54 | 65.16 | 65.47 | 00:00:00 | | 2018-03-23 | 658,100 | 65.30 | 67.55 | 65.24 | 66.72 | 00:00:00 | | 2018-03-26 | 416,100 | 66.74 | 67.02 | 65.80 | 67.00 | 00:00:00 | | 2018-03-27 | 296,300 | 66.88 | 66.98 | 66.35 | 66.50 | 00:00:00 | | 2018-03-28 | 338,700 | 66.22 | 66.72 | 65.29 | 65.53 | 00:00:00 | | 2018-03-29 | 316,900 | 65.70 | 66.50 | 65.41 | 66.50 | 00:00:00 | | 2018-04-02 | 179,300 | 66.30 | 66.70 | 65.90 | 66.00 | 00:00:00 | | 2018-04-03 | 229,000 | 66.43 | 66.43 | 65.63 | 66.00 | 00:00:00 | | 2018-04-04 | 232,300 | 65.51 | 66.39 | 65.51 | 66.25 | 00:00:00 | | 2018-04-05 | 242,200 | 66.45 | 66.68 | 65.55 | 65.55 | 00:00:00 | | 2018-04-06 | 221,500 | 65.78 | 66.05 | 65.04 | 66.00 | 00:00:00 | | 2018-04-09 | 253,300 | 66.42 | 66.42 | 65.25 | 65.65 | 00:00:00 | | 2018-04-10 | 232,000 | 65.74 | 65.76 | 64.90 | 65.41 | 00:00:00 | | 2018-04-11 | 270,000 | 65.20 | 65.77 | 65.04 | 65.15 | 00:00:00 | | 2018-04-12 | 229,100 | 65.45 | 65.73 | 64.94 | 65.00 | 00:00:00 | | 2018-04-13 | 304,500 | 65.25 | 65.25 | 64.02 | 64.50 | 00:00:00 | | 2018-04-16 | 194,900 | 64.50 | 65.08 | 64.05 | 64.05 | 00:00:00 | | 2018-04-17 | 194,800 | 64.40 | 65.07 | 63.68 | 65.00 | 00:00:00 | | 2018-04-18 | 153,400 | 64.51 | 64.89 | 64.42 | 64.42 | 00:00:00 | | 2018-04-19 | 363,400 | 64.50 | 64.70 | 63.95 | 64.35 | 00:00:00 | | 2018-04-20 | 360,200 | 64.35 | 64.83 | 63.95 | 64.80 | 00:00:00 | | 2018-04-23 | 112,600 | 64.32 | 64.82 | 64.00 | 64.40 | 00:00:00 | | 2018-04-24 | 647,900 | 64.73 | 64.73 | 63.91 | 64.71 | 00:00:00 | | 2018-04-25 | 508,000 | 64.29 | 67.21 | 64.16 | 66.80 | 00:00:00 | | 2018-04-26 | 220,800 | 66.68 | 67.50 | 66.68 | 66.92 | 00:00:00 | | 2018-04-27 | 187,400 | 66.92 | 67.66 | 66.92 | 67.45 | 00:00:00 | | 2018-04-30 | 261,900 | 67.01 | 68.50 | 67.01 | 68.00 | 00:00:00 | | 2018-05-02 | 203,500 | 67.70 | 67.70 | 66.34 | 66.64 | 00:00:00 | | 2018-05-03 | 613,700 | 66.98 | 67.61 | 66.49 | 66.99 | 00:00:00 | | 2018-05-04 | 514,000 | 66.73 | 68.66 | 66.62 | 68.66 | 00:00:00 | | 2018-05-07 | 636,400 | 68.52 | 69.35 | 68.39 | 68.90 | 00:00:00 | | 2018-05-08 | 567,100 | 69.00 | 69.01 | 67.37 | 68.41 | 00:00:00 | | 2018-05-09 | 319,300 | 68.38 | 68.38 | 67.09 | 67.43 | 00:00:00 | | 2018-05-10 | 442,800 | 67.41 | 69.99 | 67.41 | 69.15 | 00:00:00 | | 2018-05-11 | 309,200 | 69.15 | 69.72 | 68.20 | 68.80 | 00:00:00 | | 2018-05-14 | 331,200 | 68.80 | 68.80 | 66.53 | 67.70 | 00:00:00 | | 2018-05-15 | 945,500 | 67.34 | 67.34 | 63.72 | 65.68 | 00:00:00 | | 2018-05-16 | 480,200 | 65.29 | 66.46 | 64.82 | 66.34 | 00:00:00 | | 2018-05-17 | 371,400 | 65.84 | 65.84 | 64.10 | 64.20 | 00:00:00 | | 2018-05-18 | 346,500 | 64.95 | 64.95 | 62.76 | 64.18 | 00:00:00 | | 2018-05-21 | 306,900 | 64.22 | 66.00 | 64.05 | 65.01 | 00:00:00 | | 2018-05-22 | 195,100 | 64.66 | 67.37 | 64.66 | 67.06 | 00:00:00 | | 2018-05-23 | 363,400 | 67.06 | 67.06 | 65.13 | 65.46 | 00:00:00 | | 2018-05-24 | 506,100 | 64.71 | 65.60 | 64.08 | 64.60 | 00:00:00 | | 2018-05-25 | 311,300 | 64.65 | 65.89 | 64.39 | 65.31 | 00:00:00 | | 2018-05-28 | 146,600 | 65.72 | 65.72 | 63.09 | 63.95 | 00:00:00 | | 2018-05-29 | 421,700 | 63.76 | 64.47 | 63.18 | 63.98 | 00:00:00 | | 2018-05-30 | 400 | 63.33 | 63.65 | 63.33 | 63.65 | 00:00:00 | | 2018-06-01 | 399,400 | 66.50 | 67.75 | 64.63 | 67.00 | 00:00:00 | | 2018-06-04 | 638,700 | 68.39 | 69.09 | 67.51 | 68.91 | 00:00:00 | | 2018-06-05 | 826,700 | 70.00 | 72.10 | 69.00 | 69.71 | 00:00:00 | | 2018-06-06 | 565,700 | 65.00 | 65.46 | 63.55 | 64.60 | 00:00:00 | | 2018-06-07 | 691,200 | 64.50 | 64.50 | 62.53 | 62.80 | 00:00:00 | | 2018-06-08 | 709,500 | 63.01 | 63.44 | 60.34 | 61.14 | 00:00:00 | | 2018-06-11 | 488,500 | 60.64 | 61.67 | 59.91 | 60.00 | 00:00:00 | | 2018-06-12 | 353,400 | 59.91 | 60.13 | 59.24 | 60.06 | 00:00:00 | | 2018-06-13 | 422,300 | 60.28 | 61.64 | 59.66 | 59.91 | 00:00:00 | | 2018-06-14 | 491,400 | 60.16 | 61.48 | 58.96 | 59.90 | 00:00:00 | | 2018-06-15 | 230,100 | 59.90 | 60.09 | 58.68 | 59.80 | 00:00:00 | | 2018-06-18 | 232,500 | 59.78 | 59.78 | 58.23 | 59.20 | 00:00:00 | | 2018-06-19 | 800,700 | 58.99 | 60.92 | 58.99 | 60.61 | 00:00:00 | | 2018-06-20 | 449,800 | 60.70 | 61.39 | 59.97 | 61.28 | 00:00:00 | | 2018-06-21 | 194,400 | 61.20 | 61.20 | 59.17 | 59.24 | 00:00:00 | | 2018-06-22 | 243,500 | 59.63 | 59.68 | 58.66 | 59.55 | 00:00:00 | | 2018-06-25 | 283,500 | 59.89 | 59.89 | 59.01 | 59.15 | 00:00:00 | | 2018-06-26 | 153,300 | 59.17 | 59.45 | 58.76 | 59.14 | 00:00:00 | | 2018-06-27 | 166,300 | 59.49 | 59.49 | 58.03 | 58.62 | 00:00:00 | | 2018-06-28 | 418,600 | 58.62 | 59.03 | 57.10 | 57.61 | 00:00:00 | | 2018-06-29 | 687,200 | 58.00 | 58.57 | 56.31 | 58.00 | 00:00:00 | | 2018-07-02 | 390,900 | 58.35 | 58.99 | 57.34 | 58.34 | 00:00:00 | | 2018-07-03 | 277,400 | 58.31 | 59.00 | 58.31 | 58.79 | 00:00:00 | | 2018-07-04 | 278,300 | 58.14 | 59.99 | 58.14 | 59.22 | 00:00:00 | | 2018-07-05 | 156,400 | 59.50 | 59.80 | 58.80 | 59.04 | 00:00:00 | | 2018-07-06 | 114,700 | 58.90 | 59.76 | 58.77 | 59.40 | 00:00:00 | | 2018-07-09 | 0 | 59.40 | 59.40 | 59.40 | 59.40 | 00:00:00 | | 2018-07-10 | 170,800 | 59.70 | 60.14 | 59.12 | 59.22 | 00:00:00 | | 2018-07-11 | 270,100 | 59.21 | 60.66 | 59.16 | 60.16 | 00:00:00 | | 2018-07-12 | 322,800 | 60.16 | 60.93 | 59.61 | 60.04 | 00:00:00 | | 2018-07-13 | 170,800 | 60.20 | 60.69 | 59.61 | 60.40 | 00:00:00 | | 2018-07-16 | 178,600 | 60.50 | 61.55 | 60.18 | 61.19 | 00:00:00 | | 2018-07-17 | 146,600 | 61.57 | 61.92 | 60.85 | 60.93 | 00:00:00 | | 2018-07-18 | 245,100 | 61.00 | 61.31 | 59.73 | 60.07 | 00:00:00 | | 2018-07-19 | 205,600 | 59.46 | 60.60 | 59.40 | 60.00 | 00:00:00 | | 2018-07-20 | 479,200 | 60.24 | 61.48 | 59.78 | 60.28 | 00:00:00 | | 2018-07-23 | 164,200 | 60.50 | 60.78 | 59.51 | 59.51 | 00:00:00 | | 2018-07-24 | 388,000 | 59.96 | 60.50 | 59.15 | 60.00 | 00:00:00 | | 2018-07-25 | 335,100 | 60.05 | 61.16 | 60.05 | 60.80 | 00:00:00 | | 2018-07-26 | 312,300 | 60.90 | 61.60 | 60.40 | 61.35 | 00:00:00 | | 2018-07-27 | 313,800 | 61.61 | 61.61 | 59.51 | 60.80 | 00:00:00 | | 2018-07-30 | 153,600 | 60.46 | 61.25 | 60.09 | 60.86 | 00:00:00 | | 2018-07-31 | 231,100 | 60.59 | 61.65 | 60.09 | 61.34 | 00:00:00 | | 2018-08-01 | 213,500 | 61.90 | 62.59 | 61.05 | 61.06 | 00:00:00 | | 2018-08-02 | 270,600 | 61.18 | 61.94 | 60.76 | 60.85 | 00:00:00 | | 2018-08-03 | 541,900 | 61.24 | 61.45 | 60.30 | 60.80 | 00:00:00 | | 2018-08-06 | 273,800 | 60.85 | 61.24 | 60.44 | 60.67 | 00:00:00 | | 2018-08-07 | 286,400 | 60.74 | 61.05 | 59.45 | 59.82 | 00:00:00 | | 2018-08-08 | 197,000 | 60.25 | 60.46 | 59.09 | 59.53 | 00:00:00 | | 2018-08-09 | 406,100 | 59.83 | 60.32 | 58.90 | 59.76 | 00:00:00 | | 2018-08-10 | 288,500 | 59.67 | 59.67 | 58.12 | 59.00 | 00:00:00 | | 2018-08-13 | 273,600 | 59.00 | 59.28 | 58.09 | 58.65 | 00:00:00 | | 2018-08-14 | 227,300 | 59.12 | 60.50 | 59.05 | 60.20 | 00:00:00 | | 2018-08-15 | 206,100 | 60.09 | 60.35 | 59.27 | 60.35 | 00:00:00 | | 2018-08-16 | 577,600 | 59.99 | 61.50 | 59.99 | 60.70 | 00:00:00 | | 2018-08-17 | 265,100 | 60.38 | 60.52 | 59.36 | 59.66 | 00:00:00 | | 2018-08-20 | 211,500 | 59.65 | 59.75 | 59.00 | 59.25 | 00:00:00 | | 2018-08-21 | 240,600 | 59.24 | 59.36 | 57.67 | 58.06 | 00:00:00 | | 2018-08-22 | 426,000 | 58.00 | 58.86 | 57.24 | 58.86 | 00:00:00 | | 2018-08-23 | 236,500 | 58.82 | 58.97 | 57.26 | 57.48 | 00:00:00 | | 2018-08-24 | 490,400 | 58.53 | 59.00 | 57.10 | 57.65 | 00:00:00 | | 2018-08-27 | 245,800 | 57.71 | 58.92 | 57.29 | 58.74 | 00:00:00 | | 2018-08-28 | 201,600 | 58.50 | 58.95 | 58.10 | 58.42 | 00:00:00 | | 2018-08-29 | 319,800 | 58.85 | 58.85 | 58.01 | 58.69 | 00:00:00 | | 2018-08-30 | 266,100 | 58.50 | 58.50 | 57.10 | 57.10 | 00:00:00 | | 2018-08-31 | 52,100 | 57.37 | 58.05 | 57.05 | 57.91 | 00:00:00 | | 2018-09-03 | 229,400 | 57.39 | 58.06 | 57.14 | 57.30 | 00:00:00 | | 2018-09-04 | 238,300 | 57.84 | 57.93 | 57.00 | 57.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
