|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-04 | 238,300 | 57.84 | 57.93 | 57.00 | 57.39 | 00:00:00 | | 2018-09-05 | 303,800 | 57.46 | 58.19 | 56.93 | 57.64 | 00:00:00 | | 2018-09-06 | 187,800 | 57.37 | 57.75 | 56.98 | 57.51 | 00:00:00 | | 2018-09-10 | 169,400 | 57.98 | 58.39 | 57.01 | 57.36 | 00:00:00 | | 2018-09-11 | 332,100 | 57.06 | 57.06 | 56.00 | 56.49 | 00:00:00 | | 2018-09-12 | 200,600 | 56.51 | 56.98 | 55.85 | 56.00 | 00:00:00 | | 2018-09-13 | 336,900 | 56.11 | 56.11 | 55.17 | 55.46 | 00:00:00 | | 2018-09-14 | 181,000 | 55.47 | 56.06 | 55.00 | 55.55 | 00:00:00 | | 2018-09-17 | 204,200 | 55.44 | 56.10 | 55.21 | 55.85 | 00:00:00 | | 2018-09-18 | 190,500 | 55.90 | 56.72 | 55.51 | 56.04 | 00:00:00 | | 2018-09-19 | 246,900 | 55.99 | 56.56 | 55.76 | 56.15 | 00:00:00 | | 2018-09-20 | 286,300 | 56.25 | 57.85 | 55.83 | 57.42 | 00:00:00 | | 2018-09-21 | 332,700 | 57.22 | 58.15 | 56.92 | 57.90 | 00:00:00 | | 2018-09-24 | 129,700 | 57.42 | 57.58 | 56.79 | 57.11 | 00:00:00 | | 2018-09-25 | 169,000 | 56.77 | 56.77 | 55.86 | 56.00 | 00:00:00 | | 2018-09-26 | 206,700 | 56.03 | 56.88 | 56.03 | 56.47 | 00:00:00 | | 2018-09-27 | 231,200 | 56.35 | 57.65 | 56.35 | 57.40 | 00:00:00 | | 2018-09-28 | 540,900 | 57.18 | 58.78 | 56.88 | 58.46 | 00:00:00 | | 2018-10-01 | 372,000 | 58.46 | 59.46 | 57.66 | 58.55 | 00:00:00 | | 2018-10-02 | 655,700 | 59.48 | 61.39 | 58.66 | 61.00 | 00:00:00 | | 2018-10-04 | 1,222,800 | 61.10 | 63.50 | 60.79 | 63.15 | 00:00:00 | | 2018-10-05 | 410,500 | 63.35 | 63.88 | 61.62 | 62.91 | 00:00:00 | | 2018-10-10 | 608,400 | 61.70 | 62.08 | 60.80 | 60.95 | 00:00:00 | | 2018-10-11 | 435,200 | 61.05 | 62.17 | 59.46 | 60.10 | 00:00:00 | | 2018-10-15 | 479,500 | 60.10 | 61.81 | 60.10 | 61.15 | 00:00:00 | | 2018-10-16 | 522,500 | 61.34 | 62.00 | 60.52 | 61.05 | 00:00:00 | | 2018-10-17 | 329,700 | 61.05 | 61.34 | 60.43 | 60.79 | 00:00:00 | | 2018-10-18 | 231,700 | 60.93 | 61.99 | 60.31 | 61.28 | 00:00:00 | | 2018-10-19 | 204,800 | 61.43 | 61.79 | 60.77 | 60.96 | 00:00:00 | | 2018-10-22 | 314,500 | 61.65 | 61.83 | 60.64 | 61.15 | 00:00:00 | | 2018-10-23 | 323,400 | 60.97 | 61.73 | 60.64 | 61.32 | 00:00:00 | | 2018-10-24 | 251,600 | 61.45 | 61.67 | 60.92 | 61.24 | 00:00:00 | | 2018-10-25 | 556,600 | 61.55 | 62.15 | 60.89 | 61.29 | 00:00:00 | | 2018-10-26 | 878,300 | 61.30 | 62.22 | 60.75 | 62.22 | 00:00:00 | | 2018-10-29 | 710,800 | 62.28 | 62.68 | 61.00 | 62.15 | 00:00:00 | | 2018-10-30 | 765,200 | 62.26 | 65.09 | 61.74 | 64.58 | 00:00:00 | | 2018-10-31 | 625,400 | 65.00 | 66.20 | 64.37 | 65.35 | 00:00:00 | | 2018-11-01 | 726,800 | 65.40 | 67.22 | 65.40 | 66.90 | 00:00:00 | | 2018-11-05 | 485,500 | 66.97 | 68.44 | 66.65 | 67.54 | 00:00:00 | | 2018-11-06 | 625,800 | 67.53 | 68.11 | 66.91 | 66.93 | 00:00:00 | | 2018-11-07 | 397,800 | 67.27 | 68.26 | 67.27 | 67.79 | 00:00:00 | | 2018-11-08 | 434,200 | 67.81 | 69.37 | 66.58 | 67.81 | 00:00:00 | | 2018-11-09 | 470,300 | 67.19 | 67.99 | 66.84 | 67.43 | 00:00:00 | | 2018-11-12 | 532,000 | 67.43 | 68.82 | 67.43 | 68.30 | 00:00:00 | | 2018-11-13 | 255,000 | 68.50 | 69.45 | 67.90 | 68.85 | 00:00:00 | | 2018-11-14 | 408,800 | 68.51 | 69.77 | 68.51 | 69.60 | 00:00:00 | | 2018-11-16 | 0 | 0.00 | 0.00 | 0.00 | 72.68 | 00:00:00 | | 2018-11-19 | 605,600 | 72.50 | 73.27 | 71.48 | 72.36 | 00:00:00 | | 2018-11-21 | 365,000 | 72.18 | 73.38 | 70.56 | 72.10 | 00:00:00 | | 2018-11-22 | 190,300 | 72.10 | 72.33 | 71.00 | 72.00 | 00:00:00 | | 2018-11-23 | 429,900 | 71.80 | 72.08 | 69.46 | 69.70 | 00:00:00 | | 2018-11-26 | 645,400 | 69.85 | 72.30 | 69.69 | 70.28 | 00:00:00 | | 2018-11-27 | 1,113,700 | 70.35 | 73.01 | 70.35 | 72.50 | 00:00:00 | | 2018-11-28 | 663,800 | 72.07 | 72.86 | 71.44 | 72.54 | 00:00:00 | | 2018-11-29 | 610,800 | 72.54 | 73.00 | 71.83 | 72.36 | 00:00:00 | | 2018-11-30 | 700,000 | 72.36 | 73.13 | 72.06 | 72.15 | 00:00:00 | | 2018-12-03 | 697,200 | 72.16 | 74.20 | 72.16 | 72.90 | 00:00:00 | | 2018-12-04 | 1,867,500 | 75.80 | 76.20 | 74.20 | 74.60 | 00:00:00 | | 2018-12-05 | 1,950,200 | 76.00 | 76.40 | 75.50 | 76.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
