Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.40 (+1.02%) TRAN PAULIST-PN - [Ticker: TRPL4.SA]Chart TRAN PAULIST-PN    News TRAN PAULIST-PN    Download Historical Prices for Metastock TRAN PAULIST-PN   and Others  Technical Analysis TRAN PAULIST-PN    
Last Trade76.00Last Trade Time2018-12-05 - 00:00:00
Variation+1.40 (+1.02%)Open76.00
High76.40Low75.50
Volume1,950,200Average Volume (3m)0
YieldBid / Ask65.65 x 0 - 65.68 x 0
Former Close74.6052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-05-15142,9147,549.257,659.237,199.287,399.2600:00:00
2003-05-16144,1147,499.257,549.257,169.287,549.2500:00:00
2003-05-1994,6097,379.267,549.257,339.277,359.2600:00:00
2003-05-20178,4187,339.277,549.257,309.277,539.2500:00:00
2003-05-2170,8077,399.267,789.227,399.267,609.2400:00:00
2003-05-2239,3047,609.247,759.227,599.247,709.2300:00:00
2003-05-2337,8047,119.297,499.257,119.297,389.2600:00:00
2003-05-2651,7057,299.277,339.277,249.277,249.2700:00:00
2003-05-2798,9107,129.297,389.267,039.307,299.2700:00:00
2003-05-2849,8057,469.257,469.257,199.287,329.2700:00:00
2003-05-2987,7097,329.277,449.257,249.277,449.2500:00:00
2003-05-30134,7137,299.277,599.247,279.277,579.2400:00:00
2003-06-02388,6397,449.257,599.247,129.297,429.2600:00:00
2003-06-03383,2387,249.277,329.277,109.297,199.2800:00:00
2003-06-04125,7137,259.277,349.277,199.287,339.2700:00:00
2003-06-05205,8217,299.277,449.257,229.287,319.2700:00:00
2003-06-0688,7097,399.267,469.257,329.277,389.2600:00:00
2003-06-0947,8057,459.257,459.257,219.287,269.2700:00:00
2003-06-10100,1107,249.277,379.267,089.297,099.2900:00:00
2003-06-11137,1147,199.287,259.277,019.307,089.2900:00:00
2003-06-12132,3137,089.297,179.287,029.307,179.2800:00:00
2003-06-13252,3257,189.287,239.287,109.297,149.2900:00:00
2003-06-16258,1267,169.287,289.277,159.287,279.2700:00:00
2003-06-17276,9287,299.277,319.277,199.287,249.2700:00:00
2003-06-18378,4387,399.267,399.267,029.307,049.2900:00:00
2003-06-20149,6157,039.307,059.296,649.336,899.3100:00:00
2003-06-23146,0157,189.287,189.286,729.336,749.3300:00:00
2003-06-24223,8226,849.316,989.306,709.336,799.3200:00:00
2003-06-25120,8126,849.316,939.316,509.356,539.3500:00:00
2003-06-26133,5136,499.356,749.336,459.356,749.3300:00:00
2003-06-27167,4176,609.346,789.326,599.346,699.3300:00:00
2003-06-30215,3226,699.336,699.336,509.356,649.3300:00:00
2003-07-01152,7156,649.336,649.336,549.356,639.3400:00:00
2003-07-02129,6136,799.326,999.306,669.336,879.3100:00:00
2003-07-0364,7066,949.317,099.296,849.317,099.2900:00:00
2003-07-04284,8287,099.297,449.257,099.297,439.2600:00:00
2003-07-07216,1227,419.267,649.237,419.267,469.2500:00:00
2003-07-0854,1057,489.257,589.247,439.267,499.2500:00:00
2003-07-10117,8127,439.267,499.257,339.277,499.2500:00:00
2003-07-1193,4097,309.277,449.257,169.287,429.2600:00:00
2003-07-1490,4097,349.277,669.237,349.277,579.2400:00:00
2003-07-1555,6067,519.257,649.237,519.257,629.2400:00:00
2003-07-1659,4067,549.257,679.237,549.257,639.2400:00:00
2003-07-1779,4087,669.237,769.227,309.277,699.2300:00:00
2003-07-1839,5047,649.237,739.237,649.237,699.2300:00:00
2003-07-2149,6057,499.257,649.237,499.257,589.2400:00:00
2003-07-2233,5037,589.247,699.237,589.247,639.2400:00:00
2003-07-23180,3187,629.247,779.227,499.257,529.2500:00:00
2003-07-2433,3037,609.247,649.237,459.257,499.2500:00:00
2003-07-2570,4077,629.247,629.247,359.267,489.2500:00:00
2003-07-2844,1047,389.267,529.257,389.267,519.2500:00:00
2003-07-2987,6097,469.257,509.257,469.257,509.2500:00:00
2003-07-3062,1067,519.257,529.257,349.277,449.2500:00:00
2003-07-3137,8047,499.257,599.247,249.277,349.2700:00:00
2003-08-01119,7127,209.287,249.277,109.297,129.2900:00:00
2003-08-04459,0467,049.297,099.2969,993.007,049.2900:00:00
2003-08-05409,0417,099.297,299.277,079.297,199.2800:00:00
2003-08-06224,4227,109.297,109.296,819.326,959.3000:00:00
2003-08-0738,6046,949.317,279.276,949.317,279.2700:00:00
2003-08-0866,8077,249.277,299.277,159.287,299.2700:00:00
2003-08-1174,3077,249.277,599.247,249.277,599.2400:00:00
2003-08-12196,8207,599.247,659.237,549.257,619.2400:00:00
2003-08-13264,8267,559.247,979.207,559.247,919.2100:00:00
2003-08-14161,5167,999.208,349.177,889.218,199.1800:00:00
2003-08-15240,9248,209.188,479.158,189.188,379.1600:00:00
2003-08-18159,1168,479.158,649.138,409.168,499.1500:00:00
2003-08-19238,9248,639.148,749.128,369.168,369.1600:00:00
2003-08-20178,4188,379.168,479.158,289.178,389.1600:00:00
2003-08-21287,3298,369.168,649.138,209.188,649.1300:00:00
2003-08-22192,7198,619.148,779.128,449.168,499.1500:00:00
2003-08-25193,6198,339.178,699.138,339.178,679.1300:00:00
2003-08-26345,7358,499.158,989.108,499.158,899.1100:00:00
2003-08-27160,8168,979.108,989.108,849.128,899.1100:00:00
2003-08-28154,6158,899.118,949.118,609.148,649.1300:00:00
2003-08-29210,1218,499.158,779.128,419.168,689.1300:00:00
2003-09-01110,7118,459.158,789.128,459.158,699.1300:00:00
2003-09-02241,6248,639.148,849.128,639.148,839.1200:00:00
2003-09-03256,4268,869.118,929.118,749.128,909.1100:00:00
2003-09-04245,2258,859.118,919.118,749.128,799.1200:00:00
2003-09-05175,3188,749.129,089.098,749.129,049.0900:00:00
2003-09-08282,8289,099.099,319.078,949.119,299.0700:00:00
2003-09-09249,8259,519.059,519.059,149.089,159.0800:00:00
2003-09-10218,5229,079.099,579.049,079.099,459.0500:00:00
2003-09-11240,4249,529.059,779.029,459.059,709.0300:00:00
2003-09-12163,4169,349.0710,099.009,349.079,999.0000:00:00
2003-09-15114,0119,919.0110,399.009,919.0110,319.0000:00:00
2003-09-16214,52110,379.0011,098.9010,299.0010,828.9000:00:00
2003-09-17162,71610,948.9011,188.9010,718.9011,048.9000:00:00
2003-09-18229,62311,078.9011,648.8011,078.9011,148.9000:00:00
2003-09-19159,51610,788.9010,788.9010,229.0010,499.0000:00:00
2003-09-22130,81310,359.0010,479.009,899.019,999.0000:00:00
2003-09-23116,31210,079.0010,149.009,869.019,979.0000:00:00
2003-09-24127,8139,999.0010,099.009,509.059,509.0500:00:00
2003-09-25116,3129,749.039,749.039,419.069,499.0500:00:00
2003-09-2692,9099,479.059,899.019,399.069,679.0300:00:00
2003-09-2992,2099,749.039,799.029,509.059,799.0200:00:00
2003-09-3090,1099,899.019,899.019,299.079,449.0500:00:00
2003-10-01138,8149,529.059,849.019,249.089,779.0200:00:00
2003-10-02170,2179,779.029,899.019,499.059,499.0500:00:00
2003-10-03209,8219,649.049,999.009,629.049,899.0100:00:00
2003-10-06174,8179,949.0010,399.009,899.0110,179.0000:00:00
2003-10-07294,92910,109.0010,608.9010,079.0010,598.9000:00:00
2003-10-08373,63710,798.9011,648.8010,668.9010,898.9000:00:00
2003-10-09389,63911,158.9011,698.8010,898.9010,898.9000:00:00
2003-10-10335,83411,058.9011,788.8010,798.9011,598.8000:00:00
2003-10-13318,43211,618.8011,898.8011,598.8011,898.8000:00:00
2003-10-14194,41911,938.8012,488.8011,938.8012,288.8000:00:00
2003-10-15187,61912,398.8012,598.7011,498.9012,108.8000:00:00
2003-10-16453,04512,118.8012,898.7011,708.8012,598.7000:00:00
2003-10-17149,71512,848.7012,988.7012,038.8012,148.8000:00:00
2003-10-20135,31412,158.8012,488.8012,118.8012,318.8000:00:00
2003-10-2186,90912,498.8012,538.7012,118.8012,118.8000:00:00
2003-10-22107,51112,118.8012,138.8011,748.8011,948.8000:00:00
2003-10-2388,40911,878.8011,878.8011,648.8011,718.8000:00:00
2003-10-24159,81611,798.8011,798.8011,268.9011,448.9000:00:00
2003-10-2757,00611,518.8011,678.8011,248.9011,278.9000:00:00
2003-10-28165,61711,248.9011,548.8011,198.9011,548.8000:00:00
2003-10-29171,41711,598.8011,948.8011,548.8011,648.8000:00:00
2003-10-30108,51111,698.8011,698.8011,408.9011,478.9000:00:00
2003-10-3156,40611,648.8011,658.8011,448.9011,538.8000:00:00
2003-11-03119,51211,548.8012,138.8011,548.8012,108.8000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources