|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 267,927 | 6,449.35 | 6,549.35 | 6,299.37 | 6,479.35 | 00:00:00 | | 2002-05-29 | 559,456 | 6,679.33 | 6,849.31 | 6,509.35 | 6,849.31 | 00:00:00 | | 2002-05-31 | 62,906 | 6,849.31 | 6,849.31 | 6,659.33 | 6,659.33 | 00:00:00 | | 2002-06-03 | 78,808 | 6,839.32 | 6,839.32 | 6,449.35 | 6,499.35 | 00:00:00 | | 2002-06-04 | 47,805 | 6,399.36 | 6,599.34 | 6,299.37 | 6,299.37 | 00:00:00 | | 2002-06-05 | 170,717 | 6,399.36 | 6,749.33 | 6,349.37 | 6,599.34 | 00:00:00 | | 2002-06-06 | 86,109 | 6,739.33 | 6,739.33 | 6,099.39 | 6,309.37 | 00:00:00 | | 2002-06-07 | 160,816 | 6,099.39 | 6,499.35 | 6,099.39 | 6,399.36 | 00:00:00 | | 2002-06-10 | 64,406 | 6,449.35 | 6,649.33 | 6,449.35 | 6,449.35 | 00:00:00 | | 2002-06-11 | 162,616 | 6,599.34 | 6,599.34 | 6,139.39 | 6,179.38 | 00:00:00 | | 2002-06-12 | 213,721 | 6,299.37 | 6,559.34 | 6,159.38 | 6,369.36 | 00:00:00 | | 2002-06-13 | 84,108 | 6,329.37 | 6,399.36 | 6,149.39 | 6,269.37 | 00:00:00 | | 2002-06-14 | 91,909 | 6,159.38 | 6,249.38 | 5,999.40 | 6,119.39 | 00:00:00 | | 2002-06-17 | 43,404 | 6,229.38 | 6,399.36 | 6,199.38 | 6,399.36 | 00:00:00 | | 2002-06-18 | 35,504 | 6,539.35 | 6,539.35 | 6,219.38 | 6,219.38 | 00:00:00 | | 2002-06-19 | 66,307 | 6,349.37 | 6,399.36 | 5,999.40 | 6,299.37 | 00:00:00 | | 2002-06-20 | 64,306 | 6,049.40 | 6,199.38 | 5,849.42 | 5,909.41 | 00:00:00 | | 2002-06-21 | 161,516 | 5,909.41 | 6,049.40 | 5,649.44 | 5,659.43 | 00:00:00 | | 2002-06-24 | 112,211 | 5,719.43 | 5,899.41 | 5,629.44 | 5,799.42 | 00:00:00 | | 2002-06-25 | 261,526 | 5,769.42 | 5,919.41 | 5,619.44 | 5,819.42 | 00:00:00 | | 2002-06-26 | 104,310 | 5,799.42 | 6,079.39 | 5,699.43 | 6,079.39 | 00:00:00 | | 2002-06-27 | 110,911 | 5,999.40 | 6,089.39 | 5,999.40 | 6,059.39 | 00:00:00 | | 2002-06-28 | 81,808 | 6,029.40 | 6,319.37 | 6,029.40 | 6,169.38 | 00:00:00 | | 2002-07-01 | 117,612 | 6,169.38 | 6,169.38 | 5,919.41 | 6,019.40 | 00:00:00 | | 2002-07-02 | 90,409 | 5,919.41 | 6,199.38 | 5,899.41 | 6,119.39 | 00:00:00 | | 2002-07-03 | 71,707 | 6,029.40 | 6,199.38 | 5,929.41 | 6,199.38 | 00:00:00 | | 2002-07-04 | 83,608 | 6,269.37 | 6,269.37 | 6,119.39 | 6,149.39 | 00:00:00 | | 2002-07-05 | 52,505 | 5,929.41 | 5,939.41 | 5,819.42 | 5,899.41 | 00:00:00 | | 2002-07-08 | 7,101 | 5,999.40 | 6,099.39 | 5,849.42 | 6,049.40 | 00:00:00 | | 2002-07-10 | 18,002 | 6,099.39 | 6,159.38 | 5,839.42 | 5,849.42 | 00:00:00 | | 2002-07-11 | 158,816 | 5,849.42 | 6,099.39 | 5,849.42 | 5,959.40 | 00:00:00 | | 2002-07-12 | 59,106 | 5,959.40 | 6,039.40 | 5,849.42 | 6,019.40 | 00:00:00 | | 2002-07-15 | 112,611 | 5,999.40 | 5,999.40 | 5,649.44 | 5,769.42 | 00:00:00 | | 2002-07-16 | 144,614 | 5,869.41 | 5,879.41 | 5,549.44 | 5,599.44 | 00:00:00 | | 2002-07-17 | 50,105 | 5,699.43 | 5,899.41 | 5,619.44 | 5,749.43 | 00:00:00 | | 2002-07-18 | 31,203 | 5,839.42 | 5,949.41 | 5,799.42 | 5,869.41 | 00:00:00 | | 2002-07-19 | 81,608 | 5,849.42 | 5,849.42 | 5,599.44 | 5,649.44 | 00:00:00 | | 2002-07-22 | 202,320 | 5,639.44 | 5,749.43 | 5,009.50 | 5,219.48 | 00:00:00 | | 2002-07-23 | 74,107 | 5,259.47 | 5,299.47 | 4,909.51 | 5,199.48 | 00:00:00 | | 2002-07-24 | 107,211 | 4,899.51 | 5,549.44 | 4,899.51 | 5,549.44 | 00:00:00 | | 2002-07-25 | 119,212 | 5,559.44 | 5,679.43 | 5,149.48 | 5,569.44 | 00:00:00 | | 2002-07-26 | 75,008 | 5,589.44 | 5,589.44 | 5,079.49 | 5,169.48 | 00:00:00 | | 2002-07-29 | 146,615 | 5,109.49 | 5,649.44 | 5,069.49 | 5,399.46 | 00:00:00 | | 2002-07-30 | 172,917 | 5,199.48 | 5,599.44 | 5,149.48 | 5,319.47 | 00:00:00 | | 2002-07-31 | 150,115 | 5,399.46 | 5,459.45 | 5,209.48 | 5,209.48 | 00:00:00 | | 2002-08-01 | 145,115 | 5,289.47 | 5,439.46 | 5,149.48 | 5,429.46 | 00:00:00 | | 2002-08-02 | 80,308 | 5,449.46 | 5,539.45 | 5,349.46 | 5,499.45 | 00:00:00 | | 2002-08-05 | 31,303 | 5,259.47 | 5,309.47 | 5,199.48 | 5,199.48 | 00:00:00 | | 2002-08-06 | 64,506 | 5,319.47 | 5,489.45 | 5,249.48 | 5,349.46 | 00:00:00 | | 2002-08-07 | 114,111 | 5,319.47 | 5,579.44 | 5,209.48 | 5,579.44 | 00:00:00 | | 2002-08-08 | 163,316 | 5,749.43 | 5,889.41 | 5,709.43 | 5,789.42 | 00:00:00 | | 2002-08-09 | 64,306 | 5,749.43 | 5,749.43 | 5,419.46 | 5,429.46 | 00:00:00 | | 2002-08-12 | 52,205 | 5,589.44 | 5,589.44 | 5,269.47 | 5,269.47 | 00:00:00 | | 2002-08-13 | 126,113 | 5,339.47 | 5,669.43 | 5,309.47 | 5,349.46 | 00:00:00 | | 2002-08-14 | 328,933 | 5,589.44 | 5,589.44 | 5,109.49 | 5,379.46 | 00:00:00 | | 2002-08-15 | 119,312 | 5,199.48 | 5,489.45 | 5,059.49 | 5,109.49 | 00:00:00 | | 2002-08-16 | 255,426 | 5,209.48 | 5,529.45 | 5,199.48 | 5,499.45 | 00:00:00 | | 2002-08-19 | 38,104 | 5,499.45 | 5,549.44 | 5,349.46 | 5,499.45 | 00:00:00 | | 2002-08-20 | 141,314 | 5,349.46 | 5,699.43 | 5,349.46 | 5,539.45 | 00:00:00 | | 2002-08-21 | 305,631 | 5,669.43 | 5,969.40 | 5,669.43 | 5,849.42 | 00:00:00 | | 2002-08-22 | 162,416 | 5,899.41 | 5,899.41 | 5,739.43 | 5,899.41 | 00:00:00 | | 2002-08-23 | 223,722 | 5,889.41 | 5,989.40 | 5,599.44 | 5,789.42 | 00:00:00 | | 2002-08-26 | 163,716 | 5,899.41 | 5,939.41 | 5,699.43 | 5,739.43 | 00:00:00 | | 2002-08-27 | 224,022 | 5,849.42 | 5,849.42 | 5,549.44 | 5,689.43 | 00:00:00 | | 2002-08-28 | 167,217 | 5,809.42 | 5,929.41 | 5,609.44 | 5,819.42 | 00:00:00 | | 2002-08-29 | 191,819 | 5,669.43 | 5,899.41 | 5,659.43 | 5,789.42 | 00:00:00 | | 2002-08-30 | 391,439 | 5,719.43 | 5,969.40 | 5,399.46 | 5,499.45 | 00:00:00 | | 2002-09-02 | 89,609 | 5,599.44 | 5,619.44 | 5,509.45 | 5,509.45 | 00:00:00 | | 2002-09-03 | 140,014 | 5,489.45 | 5,489.45 | 5,309.47 | 5,329.47 | 00:00:00 | | 2002-09-04 | 157,216 | 5,329.47 | 5,399.46 | 5,259.47 | 5,299.47 | 00:00:00 | | 2002-09-05 | 209,521 | 5,289.47 | 5,349.46 | 5,179.48 | 5,289.47 | 00:00:00 | | 2002-09-06 | 104,410 | 5,249.48 | 5,299.47 | 5,149.48 | 5,149.48 | 00:00:00 | | 2002-09-09 | 30,203 | 5,229.48 | 5,229.48 | 5,139.49 | 5,209.48 | 00:00:00 | | 2002-09-10 | 106,911 | 5,239.48 | 5,289.47 | 5,169.48 | 5,269.47 | 00:00:00 | | 2002-09-11 | 134,713 | 5,369.46 | 5,449.46 | 5,299.47 | 5,319.47 | 00:00:00 | | 2002-09-12 | 275,628 | 5,399.46 | 5,549.44 | 5,209.48 | 5,529.45 | 00:00:00 | | 2002-09-13 | 176,418 | 5,459.45 | 5,599.44 | 5,449.46 | 5,509.45 | 00:00:00 | | 2002-09-16 | 84,108 | 5,589.44 | 5,589.44 | 5,259.47 | 5,259.47 | 00:00:00 | | 2002-09-17 | 52,305 | 5,429.46 | 5,439.46 | 5,179.48 | 5,189.48 | 00:00:00 | | 2002-09-18 | 211,121 | 5,159.48 | 5,199.48 | 5,079.49 | 5,099.49 | 00:00:00 | | 2002-09-19 | 28,603 | 5,199.48 | 5,289.47 | 5,149.48 | 5,209.48 | 00:00:00 | | 2002-09-20 | 33,203 | 5,229.48 | 5,349.46 | 5,209.48 | 5,269.47 | 00:00:00 | | 2002-09-23 | 68,907 | 5,159.48 | 5,249.48 | 5,049.50 | 5,249.48 | 00:00:00 | | 2002-09-24 | 166,617 | 5,199.48 | 5,429.46 | 5,149.48 | 5,239.48 | 00:00:00 | | 2002-09-25 | 109,411 | 5,399.46 | 5,449.46 | 5,349.46 | 5,379.46 | 00:00:00 | | 2002-09-26 | 28,103 | 5,429.46 | 5,439.46 | 5,209.48 | 5,209.48 | 00:00:00 | | 2002-09-27 | 119,212 | 5,209.48 | 5,289.47 | 5,099.49 | 5,109.49 | 00:00:00 | | 2002-09-30 | 79,208 | 5,099.49 | 5,099.49 | 4,939.51 | 4,939.51 | 00:00:00 | | 2002-10-01 | 170,517 | 5,009.50 | 5,059.49 | 4,939.51 | 5,049.50 | 00:00:00 | | 2002-10-02 | 101,710 | 5,099.49 | 5,179.48 | 4,969.50 | 4,969.50 | 00:00:00 | | 2002-10-03 | 166,617 | 5,019.50 | 5,199.48 | 4,999.50 | 5,199.48 | 00:00:00 | | 2002-10-04 | 93,109 | 5,059.49 | 5,119.49 | 5,019.50 | 5,029.50 | 00:00:00 | | 2002-10-07 | 38,304 | 5,059.49 | 5,119.49 | 4,949.50 | 4,949.50 | 00:00:00 | | 2002-10-08 | 100,410 | 4,959.50 | 4,999.50 | 4,869.51 | 4,909.51 | 00:00:00 | | 2002-10-09 | 90,009 | 4,869.51 | 5,049.50 | 4,869.51 | 4,999.50 | 00:00:00 | | 2002-10-10 | 97,110 | 5,049.50 | 5,099.49 | 4,999.50 | 5,079.49 | 00:00:00 | | 2002-10-11 | 129,013 | 5,089.49 | 5,149.48 | 5,079.49 | 5,079.49 | 00:00:00 | | 2002-10-14 | 69,807 | 5,179.48 | 5,179.48 | 4,799.52 | 4,799.52 | 00:00:00 | | 2002-10-15 | 130,613 | 4,899.51 | 4,949.50 | 4,689.53 | 4,899.51 | 00:00:00 | | 2002-10-16 | 143,114 | 4,699.53 | 4,939.51 | 4,649.54 | 4,699.53 | 00:00:00 | | 2002-10-17 | 159,016 | 4,799.52 | 4,999.50 | 4,799.52 | 4,969.50 | 00:00:00 | | 2002-10-18 | 99,110 | 4,949.50 | 5,149.48 | 4,949.50 | 5,149.48 | 00:00:00 | | 2002-10-21 | 76,908 | 5,199.48 | 5,199.48 | 5,099.49 | 5,099.49 | 00:00:00 | | 2002-10-22 | 104,510 | 5,109.49 | 5,219.48 | 5,079.49 | 5,199.48 | 00:00:00 | | 2002-10-23 | 176,318 | 5,199.48 | 5,379.46 | 5,109.49 | 5,379.46 | 00:00:00 | | 2002-10-24 | 160,516 | 5,209.48 | 5,379.46 | 5,069.49 | 5,189.48 | 00:00:00 | | 2002-10-25 | 84,008 | 5,189.48 | 5,389.46 | 5,069.49 | 5,299.47 | 00:00:00 | | 2002-10-28 | 92,309 | 5,349.46 | 5,349.46 | 5,079.49 | 5,109.49 | 00:00:00 | | 2002-10-29 | 129,213 | 4,999.50 | 4,999.50 | 4,849.52 | 4,999.50 | 00:00:00 | | 2002-10-30 | 114,511 | 5,099.49 | 5,179.48 | 4,999.50 | 5,099.49 | 00:00:00 | | 2002-10-31 | 240,724 | 5,099.49 | 5,169.48 | 4,999.50 | 5,139.49 | 00:00:00 | | 2002-11-01 | 442,144 | 5,179.48 | 5,479.45 | 5,179.48 | 5,439.46 | 00:00:00 | | 2002-11-04 | 129,213 | 5,439.46 | 5,569.44 | 5,149.48 | 5,149.48 | 00:00:00 | | 2002-11-05 | 54,305 | 5,199.48 | 5,299.47 | 5,199.48 | 5,289.47 | 00:00:00 | | 2002-11-06 | 229,823 | 5,209.48 | 5,209.48 | 4,999.50 | 5,049.50 | 00:00:00 | | 2002-11-07 | 178,718 | 5,099.49 | 5,149.48 | 4,949.50 | 5,109.49 | 00:00:00 | | 2002-11-08 | 78,408 | 5,179.48 | 5,179.48 | 5,029.50 | 5,029.50 | 00:00:00 | | 2002-11-11 | 73,407 | 5,059.49 | 5,129.49 | 5,039.50 | 5,049.50 | 00:00:00 | | 2002-11-12 | 252,125 | 5,039.50 | 5,069.49 | 4,899.51 | 4,989.50 | 00:00:00 | | 2002-11-13 | 143,414 | 4,999.50 | 5,049.50 | 4,849.52 | 4,999.50 | 00:00:00 | | 2002-11-14 | 103,110 | 5,009.50 | 5,199.48 | 4,999.50 | 5,199.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
