|
 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 | | 2002-11-14 | 103,110 | 5,009.50 | 5,199.48 | 4,999.50 | 5,199.48 | 00:00:00 | | 2002-11-18 | 91,209 | 5,249.48 | 5,249.48 | 5,169.48 | 5,199.48 | 00:00:00 | | 2002-11-19 | 140,114 | 5,199.48 | 5,329.47 | 5,129.49 | 5,319.47 | 00:00:00 | | 2002-11-20 | 214,321 | 5,339.47 | 5,439.46 | 5,309.47 | 5,399.46 | 00:00:00 | | 2002-11-21 | 135,114 | 5,439.46 | 5,479.45 | 5,209.48 | 5,279.47 | 00:00:00 | | 2002-11-22 | 97,010 | 5,249.48 | 5,319.47 | 5,159.48 | 5,199.48 | 00:00:00 | | 2002-11-25 | 92,909 | 5,219.48 | 5,389.46 | 5,199.48 | 5,249.48 | 00:00:00 | | 2002-11-26 | 127,113 | 5,259.47 | 5,299.47 | 5,129.49 | 5,169.48 | 00:00:00 | | 2002-11-27 | 106,511 | 5,309.47 | 5,309.47 | 5,189.48 | 5,249.48 | 00:00:00 | | 2002-11-28 | 73,907 | 5,199.48 | 5,329.47 | 5,159.48 | 5,209.48 | 00:00:00 | | 2002-11-29 | 153,915 | 5,249.48 | 5,299.47 | 5,199.48 | 5,209.48 | 00:00:00 | | 2002-12-02 | 348,235 | 5,249.48 | 5,289.47 | 5,149.48 | 5,199.48 | 00:00:00 | | 2002-12-03 | 116,012 | 5,239.48 | 5,259.47 | 5,079.49 | 5,249.48 | 00:00:00 | | 2002-12-04 | 82,808 | 5,279.47 | 5,299.47 | 5,099.49 | 5,259.47 | 00:00:00 | | 2002-12-05 | 120,212 | 5,149.48 | 5,209.48 | 5,049.50 | 5,099.49 | 00:00:00 | | 2002-12-06 | 53,105 | 5,099.49 | 5,149.48 | 5,069.49 | 5,139.49 | 00:00:00 | | 2002-12-09 | 53,905 | 5,119.49 | 5,149.48 | 5,029.50 | 5,029.50 | 00:00:00 | | 2002-12-10 | 52,305 | 5,179.48 | 5,179.48 | 5,049.50 | 5,099.49 | 00:00:00 | | 2002-12-11 | 136,114 | 5,189.48 | 5,339.47 | 5,139.49 | 5,299.47 | 00:00:00 | | 2002-12-12 | 116,912 | 5,299.47 | 5,349.46 | 5,199.48 | 5,299.47 | 00:00:00 | | 2002-12-13 | 151,715 | 5,299.47 | 5,379.46 | 5,199.48 | 5,199.48 | 00:00:00 | | 2002-12-16 | 185,619 | 5,369.46 | 5,449.46 | 5,299.47 | 5,449.46 | 00:00:00 | | 2002-12-17 | 246,925 | 5,489.45 | 5,639.44 | 5,489.45 | 5,539.45 | 00:00:00 | | 2002-12-18 | 332,833 | 5,579.44 | 5,699.43 | 5,399.46 | 5,689.43 | 00:00:00 | | 2002-12-19 | 111,111 | 5,769.42 | 5,799.42 | 5,699.43 | 5,709.43 | 00:00:00 | | 2002-12-20 | 258,326 | 5,749.43 | 6,069.39 | 5,749.43 | 5,999.40 | 00:00:00 | | 2002-12-23 | 140,414 | 5,999.40 | 6,049.40 | 5,899.41 | 5,949.41 | 00:00:00 | | 2002-12-26 | 111,811 | 5,979.40 | 6,099.39 | 5,949.41 | 6,049.40 | 00:00:00 | | 2002-12-27 | 65,207 | 5,649.44 | 5,799.42 | 5,649.44 | 5,749.43 | 00:00:00 | | 2002-12-30 | 112,611 | 5,799.42 | 5,949.41 | 5,609.44 | 5,609.44 | 00:00:00 | | 2003-01-02 | 41,304 | 5,679.43 | 5,859.41 | 5,679.43 | 5,849.42 | 00:00:00 | | 2003-01-03 | 88,909 | 5,949.41 | 5,949.41 | 5,749.43 | 5,769.42 | 00:00:00 | | 2003-01-06 | 136,114 | 5,799.42 | 6,099.39 | 5,799.42 | 5,999.40 | 00:00:00 | | 2003-01-07 | 167,317 | 6,009.40 | 6,069.39 | 5,959.40 | 6,059.39 | 00:00:00 | | 2003-01-08 | 31,603 | 5,999.40 | 5,999.40 | 5,899.41 | 5,939.41 | 00:00:00 | | 2003-01-09 | 82,508 | 5,949.41 | 5,989.40 | 5,909.41 | 5,949.41 | 00:00:00 | | 2003-01-10 | 100,910 | 5,989.40 | 6,129.39 | 5,959.40 | 6,109.39 | 00:00:00 | | 2003-01-13 | 83,608 | 5,919.41 | 6,129.39 | 5,909.41 | 6,049.40 | 00:00:00 | | 2003-01-14 | 48,405 | 6,089.39 | 6,089.39 | 5,989.40 | 6,019.40 | 00:00:00 | | 2003-01-15 | 172,917 | 5,999.40 | 6,049.40 | 5,899.41 | 6,029.40 | 00:00:00 | | 2003-01-16 | 208,521 | 5,959.40 | 6,149.39 | 5,919.41 | 5,929.41 | 00:00:00 | | 2003-01-17 | 26,003 | 5,899.41 | 5,909.41 | 5,839.42 | 5,869.41 | 00:00:00 | | 2003-01-20 | 43,604 | 5,749.43 | 5,879.41 | 5,749.43 | 5,779.42 | 00:00:00 | | 2003-01-21 | 52,805 | 5,779.42 | 5,779.42 | 5,659.43 | 5,679.43 | 00:00:00 | | 2003-01-22 | 198,120 | 5,619.44 | 5,749.43 | 5,519.45 | 5,539.45 | 00:00:00 | | 2003-01-23 | 79,508 | 5,619.44 | 5,649.44 | 5,479.45 | 5,589.44 | 00:00:00 | | 2003-01-24 | 85,809 | 5,479.45 | 5,489.45 | 5,339.47 | 5,399.46 | 00:00:00 | | 2003-01-27 | 141,814 | 5,349.46 | 5,349.46 | 5,189.48 | 5,189.48 | 00:00:00 | | 2003-01-28 | 147,215 | 5,189.48 | 5,299.47 | 5,039.50 | 5,079.49 | 00:00:00 | | 2003-01-29 | 74,107 | 5,149.48 | 5,309.47 | 5,069.49 | 5,309.47 | 00:00:00 | | 2003-01-30 | 77,708 | 5,319.47 | 5,449.46 | 5,249.48 | 5,249.48 | 00:00:00 | | 2003-01-31 | 52,205 | 5,299.47 | 5,469.45 | 5,299.47 | 5,349.46 | 00:00:00 | | 2003-02-03 | 75,408 | 5,399.46 | 5,399.46 | 5,249.48 | 5,259.47 | 00:00:00 | | 2003-02-04 | 53,305 | 5,249.48 | 5,349.46 | 5,159.48 | 5,179.48 | 00:00:00 | | 2003-02-05 | 146,615 | 5,169.48 | 5,379.46 | 5,149.48 | 5,149.48 | 00:00:00 | | 2003-02-06 | 49,905 | 5,149.48 | 5,239.48 | 5,119.49 | 5,189.48 | 00:00:00 | | 2003-02-07 | 99,110 | 5,149.48 | 5,249.48 | 5,079.49 | 5,099.49 | 00:00:00 | | 2003-02-10 | 50,705 | 5,099.49 | 5,199.48 | 5,069.49 | 5,109.49 | 00:00:00 | | 2003-02-11 | 94,009 | 5,109.49 | 5,329.47 | 5,109.49 | 5,299.47 | 00:00:00 | | 2003-02-12 | 71,407 | 5,249.48 | 5,329.47 | 5,119.49 | 5,209.48 | 00:00:00 | | 2003-02-13 | 71,507 | 5,119.49 | 5,119.49 | 4,999.50 | 5,019.50 | 00:00:00 | | 2003-02-14 | 95,210 | 5,099.49 | 5,189.48 | 5,029.50 | 5,099.49 | 00:00:00 | | 2003-02-17 | 177,318 | 5,099.49 | 5,099.49 | 5,019.50 | 5,059.49 | 00:00:00 | | 2003-02-18 | 175,218 | 5,129.49 | 5,289.47 | 5,039.50 | 5,069.49 | 00:00:00 | | 2003-02-19 | 16,102 | 5,129.49 | 5,129.49 | 5,039.50 | 5,049.50 | 00:00:00 | | 2003-02-20 | 18,802 | 5,049.50 | 5,169.48 | 5,019.50 | 5,149.48 | 00:00:00 | | 2003-02-21 | 50,005 | 5,149.48 | 5,289.47 | 5,149.48 | 5,209.48 | 00:00:00 | | 2003-02-24 | 124,012 | 5,289.47 | 5,399.46 | 5,289.47 | 5,359.46 | 00:00:00 | | 2003-02-25 | 109,211 | 5,309.47 | 5,539.45 | 5,249.48 | 5,499.45 | 00:00:00 | | 2003-02-26 | 86,309 | 5,549.44 | 5,589.44 | 5,199.48 | 5,319.47 | 00:00:00 | | 2003-02-27 | 27,703 | 5,199.48 | 5,399.46 | 5,199.48 | 5,379.46 | 00:00:00 | | 2003-02-28 | 37,604 | 5,469.45 | 5,499.45 | 5,399.46 | 5,429.46 | 00:00:00 | | 2003-03-05 | 74,107 | 5,249.48 | 5,729.43 | 5,249.48 | 5,469.45 | 00:00:00 | | 2003-03-06 | 72,807 | 5,649.44 | 5,749.43 | 5,559.44 | 5,729.43 | 00:00:00 | | 2003-03-07 | 106,311 | 5,599.44 | 5,979.40 | 5,509.45 | 5,879.41 | 00:00:00 | | 2003-03-10 | 85,509 | 5,579.44 | 5,609.44 | 5,319.47 | 5,319.47 | 00:00:00 | | 2003-03-11 | 67,607 | 5,349.46 | 5,439.46 | 5,199.48 | 5,299.47 | 00:00:00 | | 2003-03-12 | 95,910 | 5,389.46 | 5,549.44 | 5,299.47 | 5,549.44 | 00:00:00 | | 2003-03-13 | 136,914 | 5,649.44 | 5,719.43 | 5,549.44 | 5,639.44 | 00:00:00 | | 2003-03-14 | 52,605 | 5,749.43 | 5,749.43 | 5,499.45 | 5,589.44 | 00:00:00 | | 2003-03-17 | 132,013 | 5,489.45 | 5,699.43 | 5,409.46 | 5,589.44 | 00:00:00 | | 2003-03-18 | 72,207 | 5,629.44 | 5,719.43 | 5,509.45 | 5,569.44 | 00:00:00 | | 2003-03-19 | 219,522 | 5,549.44 | 5,599.44 | 5,319.47 | 5,339.47 | 00:00:00 | | 2003-03-20 | 125,613 | 5,359.46 | 5,399.46 | 5,199.48 | 5,339.47 | 00:00:00 | | 2003-03-21 | 83,708 | 5,439.46 | 5,699.43 | 5,439.46 | 5,599.44 | 00:00:00 | | 2003-03-24 | 133,913 | 5,559.44 | 5,679.43 | 5,449.46 | 5,679.43 | 00:00:00 | | 2003-03-25 | 200,920 | 5,689.43 | 5,979.40 | 5,689.43 | 5,859.41 | 00:00:00 | | 2003-03-26 | 214,221 | 5,859.41 | 5,989.40 | 5,809.42 | 5,989.40 | 00:00:00 | | 2003-03-27 | 129,213 | 5,909.41 | 5,999.40 | 5,819.42 | 5,989.40 | 00:00:00 | | 2003-03-28 | 131,613 | 5,899.41 | 6,069.39 | 5,899.41 | 6,039.40 | 00:00:00 | | 2003-03-31 | 81,108 | 5,899.41 | 6,079.39 | 5,899.41 | 5,979.40 | 00:00:00 | | 2003-04-01 | 73,507 | 5,999.40 | 6,039.40 | 5,959.40 | 5,969.40 | 00:00:00 | | 2003-04-02 | 386,139 | 5,999.40 | 6,139.39 | 5,899.41 | 5,919.41 | 00:00:00 | | 2003-04-03 | 159,416 | 5,989.40 | 5,999.40 | 5,899.41 | 5,949.41 | 00:00:00 | | 2003-04-04 | 113,811 | 5,999.40 | 5,999.40 | 5,899.41 | 5,939.41 | 00:00:00 | | 2003-04-07 | 165,117 | 5,999.40 | 6,119.39 | 5,929.41 | 6,009.40 | 00:00:00 | | 2003-04-08 | 319,232 | 5,999.40 | 6,079.39 | 5,909.41 | 5,999.40 | 00:00:00 | | 2003-04-09 | 212,321 | 6,039.40 | 6,349.37 | 6,019.40 | 6,299.37 | 00:00:00 | | 2003-04-10 | 147,715 | 6,269.37 | 6,269.37 | 6,119.39 | 6,199.38 | 00:00:00 | | 2003-04-11 | 131,213 | 6,279.37 | 6,399.36 | 6,209.38 | 6,389.36 | 00:00:00 | | 2003-04-14 | 74,607 | 6,479.35 | 6,539.35 | 6,299.37 | 6,499.35 | 00:00:00 | | 2003-04-15 | 86,709 | 6,349.37 | 6,699.33 | 6,349.37 | 6,559.34 | 00:00:00 | | 2003-04-16 | 118,512 | 6,619.34 | 6,699.33 | 6,209.38 | 6,269.37 | 00:00:00 | | 2003-04-17 | 83,108 | 6,509.35 | 6,649.33 | 6,329.37 | 6,569.34 | 00:00:00 | | 2003-04-22 | 156,916 | 6,399.36 | 6,729.33 | 6,399.36 | 6,599.34 | 00:00:00 | | 2003-04-23 | 92,209 | 6,569.34 | 6,699.33 | 6,319.37 | 6,379.36 | 00:00:00 | | 2003-04-24 | 66,007 | 6,429.36 | 6,499.35 | 6,219.38 | 6,249.38 | 00:00:00 | | 2003-04-25 | 77,508 | 6,229.38 | 6,449.35 | 6,229.38 | 6,399.36 | 00:00:00 | | 2003-04-28 | 57,906 | 6,309.37 | 6,389.36 | 6,129.39 | 6,259.37 | 00:00:00 | | 2003-04-29 | 178,218 | 6,449.35 | 6,639.34 | 6,309.37 | 6,539.35 | 00:00:00 | | 2003-04-30 | 164,416 | 6,459.35 | 6,589.34 | 6,279.37 | 6,279.37 | 00:00:00 | | 2003-05-02 | 105,911 | 6,289.37 | 6,539.35 | 6,289.37 | 6,439.36 | 00:00:00 | | 2003-05-05 | 89,309 | 6,299.37 | 6,499.35 | 6,299.37 | 6,469.35 | 00:00:00 | | 2003-05-06 | 133,613 | 6,489.35 | 6,589.34 | 6,349.37 | 6,399.36 | 00:00:00 | | 2003-05-07 | 180,318 | 6,489.35 | 6,749.33 | 6,399.36 | 6,709.33 | 00:00:00 | | 2003-05-08 | 189,219 | 6,629.34 | 6,899.31 | 6,619.34 | 6,849.31 | 00:00:00 | | 2003-05-09 | 174,717 | 6,969.30 | 7,299.27 | 6,899.31 | 7,249.27 | 00:00:00 | | 2003-05-12 | 113,111 | 7,189.28 | 7,599.24 | 7,149.29 | 7,569.24 | 00:00:00 | | 2003-05-13 | 306,831 | 7,539.25 | 7,849.21 | 7,539.25 | 7,699.23 | 00:00:00 | | 2003-05-14 | 186,919 | 7,679.23 | 7,689.23 | 7,359.26 | 7,599.24 | 00:00:00 | | 2003-05-15 | 142,914 | 7,549.25 | 7,659.23 | 7,199.28 | 7,399.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
