|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 204,120 | 5,949.41 | 6,499.35 | 5,949.41 | 6,219.38 | 00:00:00 | | 2001-12-04 | 176,118 | 6,399.36 | 6,399.36 | 6,049.40 | 6,049.40 | 00:00:00 | | 2001-12-05 | 98,210 | 6,099.39 | 6,389.36 | 5,999.40 | 6,169.38 | 00:00:00 | | 2001-12-06 | 104,710 | 6,059.39 | 6,279.37 | 6,059.39 | 6,159.38 | 00:00:00 | | 2001-12-07 | 175,018 | 6,299.37 | 6,469.35 | 6,099.39 | 6,199.38 | 00:00:00 | | 2001-12-10 | 145,515 | 6,099.39 | 6,319.37 | 6,099.39 | 6,299.37 | 00:00:00 | | 2001-12-11 | 167,117 | 6,299.37 | 6,399.36 | 6,199.38 | 6,399.36 | 00:00:00 | | 2001-12-12 | 452,245 | 6,349.37 | 6,699.33 | 6,259.37 | 6,609.34 | 00:00:00 | | 2001-12-13 | 158,616 | 6,609.34 | 6,629.34 | 6,349.37 | 6,359.36 | 00:00:00 | | 2001-12-14 | 137,914 | 6,359.36 | 6,359.36 | 6,099.39 | 6,199.38 | 00:00:00 | | 2001-12-17 | 67,307 | 6,349.37 | 6,349.37 | 6,199.38 | 6,289.37 | 00:00:00 | | 2001-12-18 | 121,912 | 6,349.37 | 6,549.35 | 6,349.37 | 6,399.36 | 00:00:00 | | 2001-12-19 | 188,319 | 6,459.35 | 6,459.35 | 6,109.39 | 6,109.39 | 00:00:00 | | 2001-12-20 | 129,613 | 6,059.39 | 6,239.38 | 5,949.41 | 5,999.40 | 00:00:00 | | 2001-12-21 | 71,907 | 6,029.40 | 6,449.35 | 6,029.40 | 6,349.37 | 00:00:00 | | 2001-12-24 | 0 | 6,349.37 | 6,349.37 | 6,349.37 | 6,349.37 | 00:00:00 | | 2001-12-25 | 0 | 6,349.37 | 6,349.37 | 6,349.37 | 6,349.37 | 00:00:00 | | 2001-12-26 | 122,712 | 6,439.36 | 6,549.35 | 6,289.37 | 6,289.37 | 00:00:00 | | 2001-12-27 | 245,825 | 6,549.35 | 6,549.35 | 6,389.36 | 6,479.35 | 00:00:00 | | 2001-12-28 | 283,128 | 6,569.34 | 6,679.33 | 6,299.37 | 6,499.35 | 00:00:00 | | 2001-12-31 | 0 | 6,499.35 | 6,499.35 | 6,499.35 | 6,499.35 | 00:00:00 | | 2002-01-01 | 0 | 6,499.35 | 6,499.35 | 6,499.35 | 6,499.35 | 00:00:00 | | 2002-01-02 | 198,920 | 6,699.33 | 6,699.33 | 6,459.35 | 6,699.33 | 00:00:00 | | 2002-01-03 | 405,941 | 6,759.32 | 6,999.30 | 6,649.33 | 6,939.31 | 00:00:00 | | 2002-01-04 | 196,520 | 6,849.31 | 7,049.29 | 6,719.33 | 6,899.31 | 00:00:00 | | 2002-01-07 | 210,321 | 6,749.33 | 6,899.31 | 6,599.34 | 6,649.33 | 00:00:00 | | 2002-01-08 | 244,624 | 6,649.33 | 6,649.33 | 6,509.35 | 6,539.35 | 00:00:00 | | 2002-01-09 | 261,926 | 6,549.35 | 6,639.34 | 6,459.35 | 6,629.34 | 00:00:00 | | 2002-01-10 | 160,216 | 6,549.35 | 6,599.34 | 6,349.37 | 6,469.35 | 00:00:00 | | 2002-01-11 | 160,416 | 6,449.35 | 6,869.31 | 6,449.35 | 6,659.33 | 00:00:00 | | 2002-01-14 | 84,808 | 6,509.35 | 6,659.33 | 6,499.35 | 6,509.35 | 00:00:00 | | 2002-01-15 | 224,822 | 6,549.35 | 6,899.31 | 6,549.35 | 6,599.34 | 00:00:00 | | 2002-01-16 | 145,915 | 6,699.33 | 6,799.32 | 6,599.34 | 6,689.33 | 00:00:00 | | 2002-01-17 | 138,914 | 6,779.32 | 6,949.31 | 6,779.32 | 6,849.31 | 00:00:00 | | 2002-01-18 | 157,516 | 6,849.31 | 7,089.29 | 6,849.31 | 7,089.29 | 00:00:00 | | 2002-01-21 | 88,209 | 6,999.30 | 6,999.30 | 6,799.32 | 6,799.32 | 00:00:00 | | 2002-01-22 | 167,017 | 6,859.31 | 6,859.31 | 6,599.34 | 6,699.33 | 00:00:00 | | 2002-01-23 | 294,529 | 6,899.31 | 7,079.29 | 6,799.32 | 6,999.30 | 00:00:00 | | 2002-01-24 | 108,311 | 6,999.30 | 7,149.29 | 6,949.31 | 7,109.29 | 00:00:00 | | 2002-01-28 | 75,408 | 6,949.31 | 7,049.29 | 6,779.32 | 6,779.32 | 00:00:00 | | 2002-01-29 | 310,831 | 6,829.32 | 7,019.30 | 6,779.32 | 6,889.31 | 00:00:00 | | 2002-01-30 | 231,023 | 7,039.30 | 7,059.29 | 6,899.31 | 6,999.30 | 00:00:00 | | 2002-01-31 | 118,812 | 7,079.29 | 7,299.27 | 6,999.30 | 7,039.30 | 00:00:00 | | 2002-02-01 | 90,509 | 6,999.30 | 7,179.28 | 6,949.31 | 6,979.30 | 00:00:00 | | 2002-02-04 | 128,113 | 7,099.29 | 7,099.29 | 6,749.33 | 6,799.32 | 00:00:00 | | 2002-02-05 | 216,722 | 6,899.31 | 7,139.29 | 6,759.32 | 7,139.29 | 00:00:00 | | 2002-02-06 | 51,505 | 7,149.29 | 7,149.29 | 7,049.29 | 7,099.29 | 00:00:00 | | 2002-02-07 | 38,904 | 7,099.29 | 7,149.29 | 6,999.30 | 7,049.29 | 00:00:00 | | 2002-02-08 | 52,805 | 6,949.31 | 7,049.29 | 6,949.31 | 7,049.29 | 00:00:00 | | 2002-02-13 | 352,535 | 7,049.29 | 7,189.28 | 6,829.32 | 7,169.28 | 00:00:00 | | 2002-02-14 | 228,523 | 7,149.29 | 7,279.27 | 7,049.29 | 7,249.27 | 00:00:00 | | 2002-02-15 | 108,711 | 7,279.27 | 7,349.27 | 7,159.28 | 7,249.27 | 00:00:00 | | 2002-02-18 | 19,702 | 7,249.27 | 7,259.27 | 7,159.28 | 7,259.27 | 00:00:00 | | 2002-02-19 | 149,315 | 7,219.28 | 7,449.25 | 7,159.28 | 7,359.26 | 00:00:00 | | 2002-02-20 | 204,620 | 7,299.27 | 7,799.22 | 7,299.27 | 7,759.22 | 00:00:00 | | 2002-02-21 | 533,953 | 7,849.21 | 7,849.21 | 7,399.26 | 7,639.24 | 00:00:00 | | 2002-02-22 | 162,916 | 7,479.25 | 7,799.22 | 7,479.25 | 7,699.23 | 00:00:00 | | 2002-02-25 | 158,716 | 7,749.23 | 7,879.21 | 7,619.24 | 7,879.21 | 00:00:00 | | 2002-02-26 | 409,441 | 7,879.21 | 7,949.21 | 7,529.25 | 7,759.22 | 00:00:00 | | 2002-02-27 | 213,221 | 7,799.22 | 7,889.21 | 7,589.24 | 7,659.23 | 00:00:00 | | 2002-03-01 | 169,317 | 7,649.23 | 7,929.21 | 7,639.24 | 7,929.21 | 00:00:00 | | 2002-03-04 | 139,014 | 7,879.21 | 7,949.21 | 7,529.25 | 7,849.21 | 00:00:00 | | 2002-03-05 | 147,015 | 7,769.22 | 7,889.21 | 7,619.24 | 7,619.24 | 00:00:00 | | 2002-03-06 | 219,022 | 7,699.23 | 7,799.22 | 7,459.25 | 7,599.24 | 00:00:00 | | 2002-03-07 | 171,317 | 7,789.22 | 7,789.22 | 7,309.27 | 7,379.26 | 00:00:00 | | 2002-03-08 | 144,314 | 7,499.25 | 7,619.24 | 7,359.26 | 7,619.24 | 00:00:00 | | 2002-03-11 | 107,611 | 7,649.23 | 7,699.23 | 7,359.26 | 7,409.26 | 00:00:00 | | 2002-03-12 | 265,127 | 7,399.26 | 7,789.22 | 7,309.27 | 7,789.22 | 00:00:00 | | 2002-03-13 | 143,614 | 7,749.23 | 7,849.21 | 7,649.23 | 7,679.23 | 00:00:00 | | 2002-03-14 | 96,910 | 7,769.22 | 7,809.22 | 7,549.25 | 7,739.23 | 00:00:00 | | 2002-03-15 | 126,913 | 7,699.23 | 7,829.22 | 7,599.24 | 7,829.22 | 00:00:00 | | 2002-03-18 | 55,106 | 7,829.22 | 7,889.21 | 7,749.23 | 7,849.21 | 00:00:00 | | 2002-03-19 | 36,904 | 7,849.21 | 7,849.21 | 7,619.24 | 7,699.23 | 00:00:00 | | 2002-03-20 | 93,309 | 7,649.23 | 7,949.21 | 7,549.25 | 7,859.21 | 00:00:00 | | 2002-03-21 | 112,911 | 7,709.23 | 7,799.22 | 7,619.24 | 7,799.22 | 00:00:00 | | 2002-03-22 | 345,235 | 7,659.23 | 7,799.22 | 7,449.25 | 7,479.25 | 00:00:00 | | 2002-03-25 | 116,712 | 7,449.25 | 7,509.25 | 7,099.29 | 7,159.28 | 00:00:00 | | 2002-03-26 | 72,107 | 7,299.27 | 7,599.24 | 7,249.27 | 7,599.24 | 00:00:00 | | 2002-03-27 | 52,705 | 7,569.24 | 7,699.23 | 7,499.25 | 7,629.24 | 00:00:00 | | 2002-03-28 | 90,309 | 7,299.27 | 7,629.24 | 7,199.28 | 7,299.27 | 00:00:00 | | 2002-04-01 | 171,717 | 7,199.28 | 7,579.24 | 7,149.29 | 7,459.25 | 00:00:00 | | 2002-04-02 | 62,606 | 7,459.25 | 7,479.25 | 7,249.27 | 7,249.27 | 00:00:00 | | 2002-04-03 | 125,813 | 7,259.27 | 7,349.27 | 7,149.29 | 7,229.28 | 00:00:00 | | 2002-04-04 | 53,105 | 7,259.27 | 7,489.25 | 7,259.27 | 7,479.25 | 00:00:00 | | 2002-04-05 | 81,508 | 7,439.26 | 7,459.25 | 7,259.27 | 7,299.27 | 00:00:00 | | 2002-04-08 | 28,703 | 7,199.28 | 7,309.27 | 7,139.29 | 7,149.29 | 00:00:00 | | 2002-04-09 | 8,901 | 7,149.29 | 7,299.27 | 7,149.29 | 7,299.27 | 00:00:00 | | 2002-04-10 | 86,609 | 7,299.27 | 7,599.24 | 7,249.27 | 7,399.26 | 00:00:00 | | 2002-04-11 | 94,809 | 7,499.25 | 7,549.25 | 7,369.26 | 7,369.26 | 00:00:00 | | 2002-04-12 | 121,612 | 7,529.25 | 7,779.22 | 7,439.26 | 7,749.23 | 00:00:00 | | 2002-04-15 | 211,421 | 7,689.23 | 7,689.23 | 7,249.27 | 7,299.27 | 00:00:00 | | 2002-04-16 | 65,807 | 7,389.26 | 7,469.25 | 7,359.26 | 7,419.26 | 00:00:00 | | 2002-04-17 | 413,241 | 7,399.26 | 7,489.25 | 7,259.27 | 7,319.27 | 00:00:00 | | 2002-04-18 | 261,026 | 7,279.27 | 7,279.27 | 7,099.29 | 7,179.28 | 00:00:00 | | 2002-04-19 | 136,014 | 7,229.28 | 7,339.27 | 7,119.29 | 7,199.28 | 00:00:00 | | 2002-04-22 | 249,425 | 7,249.27 | 7,249.27 | 6,909.31 | 7,079.29 | 00:00:00 | | 2002-04-23 | 133,113 | 7,139.29 | 7,139.29 | 6,879.31 | 6,929.31 | 00:00:00 | | 2002-04-24 | 206,021 | 6,999.30 | 7,149.29 | 6,999.30 | 7,019.30 | 00:00:00 | | 2002-04-25 | 187,519 | 6,999.30 | 6,999.30 | 6,849.31 | 6,949.31 | 00:00:00 | | 2002-04-26 | 188,319 | 6,949.31 | 6,949.31 | 6,659.33 | 6,689.33 | 00:00:00 | | 2002-04-29 | 82,708 | 6,709.33 | 6,799.32 | 6,379.36 | 6,399.36 | 00:00:00 | | 2002-04-30 | 264,526 | 6,399.36 | 6,449.35 | 6,229.38 | 6,299.37 | 00:00:00 | | 2002-05-02 | 257,826 | 6,289.37 | 6,289.37 | 5,799.42 | 5,839.42 | 00:00:00 | | 2002-05-03 | 106,711 | 5,999.40 | 5,999.40 | 5,699.43 | 5,859.41 | 00:00:00 | | 2002-05-06 | 87,209 | 5,849.42 | 5,949.41 | 5,649.44 | 5,949.41 | 00:00:00 | | 2002-05-07 | 132,613 | 5,949.41 | 6,139.39 | 5,899.41 | 6,039.40 | 00:00:00 | | 2002-05-08 | 74,807 | 6,119.39 | 6,179.38 | 5,949.41 | 6,049.40 | 00:00:00 | | 2002-05-09 | 87,109 | 6,089.39 | 6,089.39 | 5,599.44 | 5,599.44 | 00:00:00 | | 2002-05-10 | 92,609 | 5,519.45 | 6,069.39 | 5,519.45 | 6,049.40 | 00:00:00 | | 2002-05-13 | 26,503 | 6,049.40 | 6,049.40 | 5,789.42 | 5,869.41 | 00:00:00 | | 2002-05-14 | 146,015 | 5,959.40 | 6,339.37 | 5,899.41 | 6,199.38 | 00:00:00 | | 2002-05-15 | 161,416 | 6,189.38 | 6,479.35 | 5,999.40 | 6,069.39 | 00:00:00 | | 2002-05-16 | 134,513 | 6,149.39 | 6,389.36 | 6,079.39 | 6,139.39 | 00:00:00 | | 2002-05-17 | 186,219 | 6,119.39 | 6,149.39 | 5,979.40 | 5,979.40 | 00:00:00 | | 2002-05-20 | 45,905 | 5,979.40 | 6,089.39 | 5,949.41 | 6,019.40 | 00:00:00 | | 2002-05-21 | 62,206 | 5,999.40 | 6,049.40 | 5,919.41 | 5,969.40 | 00:00:00 | | 2002-05-22 | 129,713 | 5,999.40 | 6,089.39 | 5,699.43 | 5,769.42 | 00:00:00 | | 2002-05-23 | 155,416 | 5,769.42 | 6,179.38 | 5,749.43 | 6,099.39 | 00:00:00 | | 2002-05-24 | 53,205 | 6,179.38 | 6,199.38 | 6,019.40 | 6,129.39 | 00:00:00 | | 2002-05-27 | 133,213 | 6,149.39 | 6,439.36 | 6,149.39 | 6,349.37 | 00:00:00 | | 2002-05-28 | 267,927 | 6,449.35 | 6,549.35 | 6,299.37 | 6,479.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
