|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-06 | 172,917 | 6,599.34 | 6,749.33 | 6,399.36 | 6,479.35 | 00:00:00 | | 2001-06-07 | 125,313 | 6,489.35 | 6,969.30 | 6,399.36 | 6,699.33 | 00:00:00 | | 2001-06-08 | 174,517 | 6,729.33 | 6,979.30 | 6,699.33 | 6,739.33 | 00:00:00 | | 2001-06-11 | 261,926 | 6,649.33 | 6,899.31 | 6,539.35 | 6,539.35 | 00:00:00 | | 2001-06-12 | 121,612 | 6,549.35 | 6,829.32 | 6,399.36 | 6,499.35 | 00:00:00 | | 2001-06-13 | 263,426 | 6,599.34 | 7,089.29 | 6,599.34 | 6,899.31 | 00:00:00 | | 2001-06-15 | 52,205 | 6,799.32 | 6,849.31 | 6,649.33 | 6,669.33 | 00:00:00 | | 2001-06-18 | 106,611 | 6,509.35 | 6,509.35 | 6,199.38 | 6,199.38 | 00:00:00 | | 2001-06-19 | 80,808 | 6,349.37 | 6,349.37 | 5,909.41 | 6,149.39 | 00:00:00 | | 2001-06-20 | 54,505 | 6,289.37 | 6,369.36 | 6,199.38 | 6,289.37 | 00:00:00 | | 2001-06-21 | 89,909 | 6,289.37 | 6,739.33 | 6,289.37 | 6,599.34 | 00:00:00 | | 2001-06-22 | 90,109 | 6,699.33 | 6,899.31 | 6,409.36 | 6,749.33 | 00:00:00 | | 2001-06-25 | 85,609 | 6,749.33 | 6,849.31 | 6,409.36 | 6,409.36 | 00:00:00 | | 2001-06-26 | 105,010 | 6,599.34 | 6,739.33 | 6,209.38 | 6,399.36 | 00:00:00 | | 2001-06-27 | 52,405 | 6,399.36 | 6,649.33 | 6,309.37 | 6,349.37 | 00:00:00 | | 2001-06-28 | 115,612 | 6,449.35 | 6,569.34 | 6,399.36 | 6,569.34 | 00:00:00 | | 2001-06-29 | 166,717 | 6,599.34 | 6,849.31 | 6,599.34 | 6,799.32 | 00:00:00 | | 2001-07-02 | 119,712 | 6,849.31 | 6,849.31 | 6,509.35 | 6,519.35 | 00:00:00 | | 2001-07-03 | 118,912 | 6,549.35 | 6,699.33 | 6,309.37 | 6,459.35 | 00:00:00 | | 2001-07-05 | 267,827 | 6,599.34 | 6,629.34 | 6,109.39 | 6,229.38 | 00:00:00 | | 2001-07-06 | 141,314 | 6,079.39 | 6,299.37 | 5,949.41 | 5,999.40 | 00:00:00 | | 2001-07-10 | 89,609 | 6,279.37 | 6,279.37 | 5,749.43 | 5,839.42 | 00:00:00 | | 2001-07-11 | 213,721 | 5,749.43 | 6,289.37 | 5,649.44 | 6,269.37 | 00:00:00 | | 2001-07-12 | 84,008 | 6,199.38 | 6,399.36 | 6,099.39 | 6,279.37 | 00:00:00 | | 2001-07-13 | 57,906 | 6,299.37 | 6,299.37 | 5,999.40 | 6,019.40 | 00:00:00 | | 2001-07-16 | 49,105 | 6,179.38 | 6,339.37 | 6,049.40 | 6,119.39 | 00:00:00 | | 2001-07-17 | 158,416 | 6,239.38 | 6,549.35 | 6,239.38 | 6,549.35 | 00:00:00 | | 2001-07-18 | 85,909 | 6,439.36 | 6,679.33 | 6,199.38 | 6,269.37 | 00:00:00 | | 2001-07-19 | 33,403 | 6,299.37 | 6,299.37 | 6,039.40 | 6,099.39 | 00:00:00 | | 2001-07-20 | 46,005 | 6,119.39 | 6,419.36 | 6,119.39 | 6,299.37 | 00:00:00 | | 2001-07-23 | 69,607 | 6,419.36 | 6,429.36 | 6,099.39 | 6,199.38 | 00:00:00 | | 2001-07-24 | 478,748 | 6,199.38 | 6,649.33 | 6,199.38 | 6,479.35 | 00:00:00 | | 2001-07-25 | 330,633 | 6,499.35 | 6,829.32 | 6,499.35 | 6,729.33 | 00:00:00 | | 2001-07-26 | 209,321 | 6,859.31 | 6,989.30 | 6,719.33 | 6,799.32 | 00:00:00 | | 2001-07-27 | 83,908 | 6,799.32 | 6,939.31 | 6,689.33 | 6,779.32 | 00:00:00 | | 2001-07-30 | 93,109 | 6,899.31 | 6,899.31 | 6,399.36 | 6,519.35 | 00:00:00 | | 2001-07-31 | 108,411 | 6,509.35 | 6,689.33 | 6,409.36 | 6,539.35 | 00:00:00 | | 2001-08-01 | 265,026 | 6,699.33 | 6,549.35 | 6,349.37 | 6,359.36 | 00:00:00 | | 2001-08-02 | 133,513 | 6,359.36 | 6,389.36 | 6,099.39 | 6,269.37 | 00:00:00 | | 2001-08-03 | 42,404 | 6,299.37 | 6,379.36 | 6,149.39 | 6,249.38 | 00:00:00 | | 2001-08-06 | 75,808 | 6,349.37 | 6,599.34 | 6,349.37 | 6,479.35 | 00:00:00 | | 2001-08-07 | 75,908 | 6,659.33 | 6,659.33 | 6,309.37 | 6,309.37 | 00:00:00 | | 2001-08-08 | 89,509 | 6,439.36 | 6,549.35 | 6,399.36 | 6,489.35 | 00:00:00 | | 2001-08-09 | 110,111 | 6,499.35 | 6,659.33 | 6,269.37 | 6,339.37 | 00:00:00 | | 2001-08-10 | 93,809 | 6,399.36 | 6,639.34 | 6,269.37 | 6,559.34 | 00:00:00 | | 2001-08-13 | 98,210 | 6,499.35 | 6,669.33 | 6,449.35 | 6,669.33 | 00:00:00 | | 2001-08-14 | 52,505 | 6,449.35 | 6,629.34 | 6,449.35 | 6,629.34 | 00:00:00 | | 2001-08-15 | 294,529 | 6,549.35 | 6,899.31 | 6,499.35 | 6,649.33 | 00:00:00 | | 2001-08-16 | 127,913 | 6,609.34 | 6,799.32 | 6,609.34 | 6,799.32 | 00:00:00 | | 2001-08-17 | 276,928 | 6,549.35 | 6,979.30 | 6,349.37 | 6,749.33 | 00:00:00 | | 2001-08-20 | 131,613 | 6,849.31 | 6,849.31 | 6,559.34 | 6,609.34 | 00:00:00 | | 2001-08-21 | 196,520 | 6,849.31 | 6,889.31 | 6,509.35 | 6,549.35 | 00:00:00 | | 2001-08-22 | 349,635 | 6,819.32 | 6,819.32 | 6,169.38 | 6,249.38 | 00:00:00 | | 2001-08-23 | 138,214 | 6,279.37 | 6,499.35 | 6,129.39 | 6,329.37 | 00:00:00 | | 2001-08-24 | 80,208 | 6,449.35 | 6,589.34 | 6,329.37 | 6,529.35 | 00:00:00 | | 2001-08-27 | 190,919 | 6,589.34 | 6,669.33 | 6,159.38 | 6,269.37 | 00:00:00 | | 2001-08-28 | 285,929 | 6,389.36 | 6,389.36 | 6,149.39 | 6,369.36 | 00:00:00 | | 2001-08-29 | 134,213 | 6,459.35 | 6,699.33 | 6,349.37 | 6,579.34 | 00:00:00 | | 2001-08-30 | 160,516 | 6,579.34 | 6,749.33 | 6,299.37 | 6,449.35 | 00:00:00 | | 2001-08-31 | 289,229 | 6,289.37 | 6,599.34 | 6,229.38 | 6,599.34 | 00:00:00 | | 2001-09-03 | 165,117 | 6,459.35 | 6,579.34 | 6,399.36 | 6,579.34 | 00:00:00 | | 2001-09-04 | 187,519 | 6,599.34 | 6,799.32 | 6,509.35 | 6,689.33 | 00:00:00 | | 2001-09-05 | 188,319 | 6,499.35 | 6,849.31 | 6,459.35 | 6,849.31 | 00:00:00 | | 2001-09-06 | 65,607 | 6,749.33 | 6,839.32 | 6,489.35 | 6,489.35 | 00:00:00 | | 2001-09-10 | 138,014 | 6,209.38 | 6,599.34 | 5,599.44 | 5,939.41 | 00:00:00 | | 2001-09-11 | 31,503 | 5,999.40 | 5,999.40 | 4,999.50 | 5,149.48 | 00:00:00 | | 2001-09-12 | 230,423 | 5,099.49 | 5,649.44 | 4,999.50 | 5,309.47 | 00:00:00 | | 2001-09-13 | 227,923 | 5,449.46 | 5,449.46 | 4,899.51 | 4,999.50 | 00:00:00 | | 2001-09-14 | 473,747 | 5,089.49 | 5,089.49 | 4,159.58 | 4,329.57 | 00:00:00 | | 2001-09-17 | 257,926 | 4,399.56 | 4,579.54 | 4,249.58 | 4,299.57 | 00:00:00 | | 2001-09-18 | 142,814 | 4,329.57 | 4,399.56 | 4,209.58 | 4,309.57 | 00:00:00 | | 2001-09-19 | 156,616 | 4,389.56 | 4,599.54 | 4,349.56 | 4,549.54 | 00:00:00 | | 2001-09-20 | 89,209 | 4,499.55 | 4,699.53 | 4,419.56 | 4,699.53 | 00:00:00 | | 2001-09-21 | 210,021 | 4,579.54 | 4,579.54 | 4,209.58 | 4,469.55 | 00:00:00 | | 2001-09-25 | 100,610 | 4,899.51 | 4,899.51 | 4,509.55 | 4,899.51 | 00:00:00 | | 2001-09-26 | 259,126 | 4,699.53 | 4,939.51 | 4,519.55 | 4,719.53 | 00:00:00 | | 2001-09-27 | 259,126 | 4,699.53 | 4,939.51 | 4,519.55 | 4,719.53 | 00:00:00 | | 2001-09-28 | 84,808 | 4,739.53 | 4,739.53 | 4,529.55 | 4,589.54 | 00:00:00 | | 2001-10-01 | 111,811 | 4,499.55 | 4,499.55 | 4,299.57 | 4,299.57 | 00:00:00 | | 2001-10-02 | 112,411 | 4,349.56 | 4,399.56 | 4,209.58 | 4,209.58 | 00:00:00 | | 2001-10-03 | 202,020 | 4,129.59 | 4,229.58 | 4,039.60 | 4,079.59 | 00:00:00 | | 2001-10-04 | 131,113 | 4,119.59 | 4,119.59 | 3,899.61 | 3,919.61 | 00:00:00 | | 2001-10-05 | 187,719 | 3,989.60 | 4,199.58 | 3,899.61 | 4,069.59 | 00:00:00 | | 2001-10-08 | 33,703 | 4,059.59 | 4,189.58 | 3,999.60 | 4,099.59 | 00:00:00 | | 2001-10-09 | 173,717 | 4,099.59 | 4,189.58 | 4,049.59 | 4,109.59 | 00:00:00 | | 2001-10-10 | 28,703 | 4,169.58 | 4,169.58 | 4,089.59 | 4,119.59 | 00:00:00 | | 2001-10-11 | 144,214 | 4,159.58 | 4,369.56 | 4,159.58 | 4,349.56 | 00:00:00 | | 2001-10-15 | 129,113 | 4,349.56 | 4,689.53 | 4,349.56 | 4,689.53 | 00:00:00 | | 2001-10-16 | 270,927 | 4,789.52 | 4,999.50 | 4,689.53 | 4,919.51 | 00:00:00 | | 2001-10-17 | 346,735 | 4,949.50 | 5,189.48 | 4,949.50 | 5,069.49 | 00:00:00 | | 2001-10-18 | 220,722 | 5,079.49 | 5,199.48 | 4,899.51 | 4,899.51 | 00:00:00 | | 2001-10-19 | 262,526 | 4,979.50 | 5,279.47 | 4,959.50 | 5,119.49 | 00:00:00 | | 2001-10-22 | 181,318 | 5,249.48 | 5,899.41 | 5,149.48 | 5,899.41 | 00:00:00 | | 2001-10-23 | 489,649 | 5,789.42 | 6,189.38 | 5,549.44 | 5,549.44 | 00:00:00 | | 2001-10-24 | 88,209 | 5,649.44 | 5,749.43 | 5,429.46 | 5,459.45 | 00:00:00 | | 2001-10-25 | 109,411 | 5,639.44 | 5,689.43 | 5,259.47 | 5,599.44 | 00:00:00 | | 2001-10-26 | 109,711 | 5,699.43 | 5,739.43 | 5,499.45 | 5,519.45 | 00:00:00 | | 2001-10-29 | 64,906 | 5,509.45 | 5,529.45 | 5,349.46 | 5,359.46 | 00:00:00 | | 2001-10-30 | 90,709 | 5,299.47 | 5,439.46 | 5,159.48 | 5,219.48 | 00:00:00 | | 2001-10-31 | 70,907 | 5,399.46 | 5,549.44 | 5,269.47 | 5,549.44 | 00:00:00 | | 2001-11-01 | 68,307 | 5,549.44 | 5,769.42 | 5,499.45 | 5,699.43 | 00:00:00 | | 2001-11-05 | 107,311 | 5,799.42 | 5,969.40 | 5,749.43 | 5,809.42 | 00:00:00 | | 2001-11-06 | 99,710 | 5,949.41 | 6,099.39 | 5,839.42 | 5,839.42 | 00:00:00 | | 2001-11-07 | 163,916 | 5,839.42 | 6,099.39 | 5,839.42 | 5,909.41 | 00:00:00 | | 2001-11-08 | 127,013 | 5,949.41 | 5,949.41 | 5,649.44 | 5,649.44 | 00:00:00 | | 2001-11-09 | 83,508 | 5,699.43 | 5,849.42 | 5,649.44 | 5,799.42 | 00:00:00 | | 2001-11-12 | 88,209 | 5,899.41 | 5,899.41 | 5,399.46 | 5,699.43 | 00:00:00 | | 2001-11-13 | 294,429 | 5,669.43 | 5,999.40 | 5,499.45 | 5,649.44 | 00:00:00 | | 2001-11-14 | 149,115 | 5,759.42 | 5,849.42 | 5,689.43 | 5,849.42 | 00:00:00 | | 2001-11-16 | 77,408 | 5,899.41 | 5,919.41 | 5,749.43 | 5,769.42 | 00:00:00 | | 2001-11-19 | 221,222 | 5,899.41 | 5,899.41 | 5,659.43 | 5,709.43 | 00:00:00 | | 2001-11-20 | 54,705 | 5,749.43 | 5,769.42 | 5,649.44 | 5,739.43 | 00:00:00 | | 2001-11-21 | 90,909 | 5,699.43 | 5,749.43 | 5,549.44 | 5,699.43 | 00:00:00 | | 2001-11-22 | 84,808 | 5,729.43 | 5,899.41 | 5,699.43 | 5,869.41 | 00:00:00 | | 2001-11-23 | 683,568 | 6,099.39 | 6,229.38 | 5,759.42 | 6,199.38 | 00:00:00 | | 2001-11-26 | 627,163 | 6,369.36 | 6,689.33 | 6,349.37 | 6,499.35 | 00:00:00 | | 2001-11-27 | 249,425 | 6,429.36 | 6,529.35 | 6,259.37 | 6,399.36 | 00:00:00 | | 2001-11-28 | 168,317 | 6,299.37 | 6,449.35 | 5,999.40 | 6,049.40 | 00:00:00 | | 2001-11-29 | 122,312 | 6,189.38 | 6,189.38 | 5,809.42 | 5,899.41 | 00:00:00 | | 2001-11-30 | 57,606 | 6,079.39 | 6,099.39 | 5,919.41 | 5,979.40 | 00:00:00 | | 2001-12-03 | 204,120 | 5,949.41 | 6,499.35 | 5,949.41 | 6,219.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
