|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-15 | 142,914 | 7,549.25 | 7,659.23 | 7,199.28 | 7,399.26 | 00:00:00 | 2003-05-16 | 144,114 | 7,499.25 | 7,549.25 | 7,169.28 | 7,549.25 | 00:00:00 | 2003-05-19 | 94,609 | 7,379.26 | 7,549.25 | 7,339.27 | 7,359.26 | 00:00:00 | 2003-05-20 | 178,418 | 7,339.27 | 7,549.25 | 7,309.27 | 7,539.25 | 00:00:00 | 2003-05-21 | 70,807 | 7,399.26 | 7,789.22 | 7,399.26 | 7,609.24 | 00:00:00 | 2003-05-22 | 39,304 | 7,609.24 | 7,759.22 | 7,599.24 | 7,709.23 | 00:00:00 | 2003-05-23 | 37,804 | 7,119.29 | 7,499.25 | 7,119.29 | 7,389.26 | 00:00:00 | 2003-05-26 | 51,705 | 7,299.27 | 7,339.27 | 7,249.27 | 7,249.27 | 00:00:00 | 2003-05-27 | 98,910 | 7,129.29 | 7,389.26 | 7,039.30 | 7,299.27 | 00:00:00 | 2003-05-28 | 49,805 | 7,469.25 | 7,469.25 | 7,199.28 | 7,329.27 | 00:00:00 | 2003-05-29 | 87,709 | 7,329.27 | 7,449.25 | 7,249.27 | 7,449.25 | 00:00:00 | 2003-05-30 | 134,713 | 7,299.27 | 7,599.24 | 7,279.27 | 7,579.24 | 00:00:00 | 2003-06-02 | 388,639 | 7,449.25 | 7,599.24 | 7,129.29 | 7,429.26 | 00:00:00 | 2003-06-03 | 383,238 | 7,249.27 | 7,329.27 | 7,109.29 | 7,199.28 | 00:00:00 | 2003-06-04 | 125,713 | 7,259.27 | 7,349.27 | 7,199.28 | 7,339.27 | 00:00:00 | 2003-06-05 | 205,821 | 7,299.27 | 7,449.25 | 7,229.28 | 7,319.27 | 00:00:00 | 2003-06-06 | 88,709 | 7,399.26 | 7,469.25 | 7,329.27 | 7,389.26 | 00:00:00 | 2003-06-09 | 47,805 | 7,459.25 | 7,459.25 | 7,219.28 | 7,269.27 | 00:00:00 | 2003-06-10 | 100,110 | 7,249.27 | 7,379.26 | 7,089.29 | 7,099.29 | 00:00:00 | 2003-06-11 | 137,114 | 7,199.28 | 7,259.27 | 7,019.30 | 7,089.29 | 00:00:00 | 2003-06-12 | 132,313 | 7,089.29 | 7,179.28 | 7,029.30 | 7,179.28 | 00:00:00 | 2003-06-13 | 252,325 | 7,189.28 | 7,239.28 | 7,109.29 | 7,149.29 | 00:00:00 | 2003-06-16 | 258,126 | 7,169.28 | 7,289.27 | 7,159.28 | 7,279.27 | 00:00:00 | 2003-06-17 | 276,928 | 7,299.27 | 7,319.27 | 7,199.28 | 7,249.27 | 00:00:00 | 2003-06-18 | 378,438 | 7,399.26 | 7,399.26 | 7,029.30 | 7,049.29 | 00:00:00 | 2003-06-20 | 149,615 | 7,039.30 | 7,059.29 | 6,649.33 | 6,899.31 | 00:00:00 | 2003-06-23 | 146,015 | 7,189.28 | 7,189.28 | 6,729.33 | 6,749.33 | 00:00:00 | 2003-06-24 | 223,822 | 6,849.31 | 6,989.30 | 6,709.33 | 6,799.32 | 00:00:00 | 2003-06-25 | 120,812 | 6,849.31 | 6,939.31 | 6,509.35 | 6,539.35 | 00:00:00 | 2003-06-26 | 133,513 | 6,499.35 | 6,749.33 | 6,459.35 | 6,749.33 | 00:00:00 | 2003-06-27 | 167,417 | 6,609.34 | 6,789.32 | 6,599.34 | 6,699.33 | 00:00:00 | 2003-06-30 | 215,322 | 6,699.33 | 6,699.33 | 6,509.35 | 6,649.33 | 00:00:00 | 2003-07-01 | 152,715 | 6,649.33 | 6,649.33 | 6,549.35 | 6,639.34 | 00:00:00 | 2003-07-02 | 129,613 | 6,799.32 | 6,999.30 | 6,669.33 | 6,879.31 | 00:00:00 | 2003-07-03 | 64,706 | 6,949.31 | 7,099.29 | 6,849.31 | 7,099.29 | 00:00:00 | 2003-07-04 | 284,828 | 7,099.29 | 7,449.25 | 7,099.29 | 7,439.26 | 00:00:00 | 2003-07-07 | 216,122 | 7,419.26 | 7,649.23 | 7,419.26 | 7,469.25 | 00:00:00 | 2003-07-08 | 54,105 | 7,489.25 | 7,589.24 | 7,439.26 | 7,499.25 | 00:00:00 | 2003-07-10 | 117,812 | 7,439.26 | 7,499.25 | 7,339.27 | 7,499.25 | 00:00:00 | 2003-07-11 | 93,409 | 7,309.27 | 7,449.25 | 7,169.28 | 7,429.26 | 00:00:00 | 2003-07-14 | 90,409 | 7,349.27 | 7,669.23 | 7,349.27 | 7,579.24 | 00:00:00 | 2003-07-15 | 55,606 | 7,519.25 | 7,649.23 | 7,519.25 | 7,629.24 | 00:00:00 | 2003-07-16 | 59,406 | 7,549.25 | 7,679.23 | 7,549.25 | 7,639.24 | 00:00:00 | 2003-07-17 | 79,408 | 7,669.23 | 7,769.22 | 7,309.27 | 7,699.23 | 00:00:00 | 2003-07-18 | 39,504 | 7,649.23 | 7,739.23 | 7,649.23 | 7,699.23 | 00:00:00 | 2003-07-21 | 49,605 | 7,499.25 | 7,649.23 | 7,499.25 | 7,589.24 | 00:00:00 | 2003-07-22 | 33,503 | 7,589.24 | 7,699.23 | 7,589.24 | 7,639.24 | 00:00:00 | 2003-07-23 | 180,318 | 7,629.24 | 7,779.22 | 7,499.25 | 7,529.25 | 00:00:00 | 2003-07-24 | 33,303 | 7,609.24 | 7,649.23 | 7,459.25 | 7,499.25 | 00:00:00 | 2003-07-25 | 70,407 | 7,629.24 | 7,629.24 | 7,359.26 | 7,489.25 | 00:00:00 | 2003-07-28 | 44,104 | 7,389.26 | 7,529.25 | 7,389.26 | 7,519.25 | 00:00:00 | 2003-07-29 | 87,609 | 7,469.25 | 7,509.25 | 7,469.25 | 7,509.25 | 00:00:00 | 2003-07-30 | 62,106 | 7,519.25 | 7,529.25 | 7,349.27 | 7,449.25 | 00:00:00 | 2003-07-31 | 37,804 | 7,499.25 | 7,599.24 | 7,249.27 | 7,349.27 | 00:00:00 | 2003-08-01 | 119,712 | 7,209.28 | 7,249.27 | 7,109.29 | 7,129.29 | 00:00:00 | 2003-08-04 | 459,046 | 7,049.29 | 7,099.29 | 69,993.00 | 7,049.29 | 00:00:00 | 2003-08-05 | 409,041 | 7,099.29 | 7,299.27 | 7,079.29 | 7,199.28 | 00:00:00 | 2003-08-06 | 224,422 | 7,109.29 | 7,109.29 | 6,819.32 | 6,959.30 | 00:00:00 | 2003-08-07 | 38,604 | 6,949.31 | 7,279.27 | 6,949.31 | 7,279.27 | 00:00:00 | 2003-08-08 | 66,807 | 7,249.27 | 7,299.27 | 7,159.28 | 7,299.27 | 00:00:00 | 2003-08-11 | 74,307 | 7,249.27 | 7,599.24 | 7,249.27 | 7,599.24 | 00:00:00 | 2003-08-12 | 196,820 | 7,599.24 | 7,659.23 | 7,549.25 | 7,619.24 | 00:00:00 | 2003-08-13 | 264,826 | 7,559.24 | 7,979.20 | 7,559.24 | 7,919.21 | 00:00:00 | 2003-08-14 | 161,516 | 7,999.20 | 8,349.17 | 7,889.21 | 8,199.18 | 00:00:00 | 2003-08-15 | 240,924 | 8,209.18 | 8,479.15 | 8,189.18 | 8,379.16 | 00:00:00 | 2003-08-18 | 159,116 | 8,479.15 | 8,649.13 | 8,409.16 | 8,499.15 | 00:00:00 | 2003-08-19 | 238,924 | 8,639.14 | 8,749.12 | 8,369.16 | 8,369.16 | 00:00:00 | 2003-08-20 | 178,418 | 8,379.16 | 8,479.15 | 8,289.17 | 8,389.16 | 00:00:00 | 2003-08-21 | 287,329 | 8,369.16 | 8,649.13 | 8,209.18 | 8,649.13 | 00:00:00 | 2003-08-22 | 192,719 | 8,619.14 | 8,779.12 | 8,449.16 | 8,499.15 | 00:00:00 | 2003-08-25 | 193,619 | 8,339.17 | 8,699.13 | 8,339.17 | 8,679.13 | 00:00:00 | 2003-08-26 | 345,735 | 8,499.15 | 8,989.10 | 8,499.15 | 8,899.11 | 00:00:00 | 2003-08-27 | 160,816 | 8,979.10 | 8,989.10 | 8,849.12 | 8,899.11 | 00:00:00 | 2003-08-28 | 154,615 | 8,899.11 | 8,949.11 | 8,609.14 | 8,649.13 | 00:00:00 | 2003-08-29 | 210,121 | 8,499.15 | 8,779.12 | 8,419.16 | 8,689.13 | 00:00:00 | 2003-09-01 | 110,711 | 8,459.15 | 8,789.12 | 8,459.15 | 8,699.13 | 00:00:00 | 2003-09-02 | 241,624 | 8,639.14 | 8,849.12 | 8,639.14 | 8,839.12 | 00:00:00 | 2003-09-03 | 256,426 | 8,869.11 | 8,929.11 | 8,749.12 | 8,909.11 | 00:00:00 | 2003-09-04 | 245,225 | 8,859.11 | 8,919.11 | 8,749.12 | 8,799.12 | 00:00:00 | 2003-09-05 | 175,318 | 8,749.12 | 9,089.09 | 8,749.12 | 9,049.09 | 00:00:00 | 2003-09-08 | 282,828 | 9,099.09 | 9,319.07 | 8,949.11 | 9,299.07 | 00:00:00 | 2003-09-09 | 249,825 | 9,519.05 | 9,519.05 | 9,149.08 | 9,159.08 | 00:00:00 | 2003-09-10 | 218,522 | 9,079.09 | 9,579.04 | 9,079.09 | 9,459.05 | 00:00:00 | 2003-09-11 | 240,424 | 9,529.05 | 9,779.02 | 9,459.05 | 9,709.03 | 00:00:00 | 2003-09-12 | 163,416 | 9,349.07 | 10,099.00 | 9,349.07 | 9,999.00 | 00:00:00 | 2003-09-15 | 114,011 | 9,919.01 | 10,399.00 | 9,919.01 | 10,319.00 | 00:00:00 | 2003-09-16 | 214,521 | 10,379.00 | 11,098.90 | 10,299.00 | 10,828.90 | 00:00:00 | 2003-09-17 | 162,716 | 10,948.90 | 11,188.90 | 10,718.90 | 11,048.90 | 00:00:00 | 2003-09-18 | 229,623 | 11,078.90 | 11,648.80 | 11,078.90 | 11,148.90 | 00:00:00 | 2003-09-19 | 159,516 | 10,788.90 | 10,788.90 | 10,229.00 | 10,499.00 | 00:00:00 | 2003-09-22 | 130,813 | 10,359.00 | 10,479.00 | 9,899.01 | 9,999.00 | 00:00:00 | 2003-09-23 | 116,312 | 10,079.00 | 10,149.00 | 9,869.01 | 9,979.00 | 00:00:00 | 2003-09-24 | 127,813 | 9,999.00 | 10,099.00 | 9,509.05 | 9,509.05 | 00:00:00 | 2003-09-25 | 116,312 | 9,749.03 | 9,749.03 | 9,419.06 | 9,499.05 | 00:00:00 | 2003-09-26 | 92,909 | 9,479.05 | 9,899.01 | 9,399.06 | 9,679.03 | 00:00:00 | 2003-09-29 | 92,209 | 9,749.03 | 9,799.02 | 9,509.05 | 9,799.02 | 00:00:00 | 2003-09-30 | 90,109 | 9,899.01 | 9,899.01 | 9,299.07 | 9,449.05 | 00:00:00 | 2003-10-01 | 138,814 | 9,529.05 | 9,849.01 | 9,249.08 | 9,779.02 | 00:00:00 | 2003-10-02 | 170,217 | 9,779.02 | 9,899.01 | 9,499.05 | 9,499.05 | 00:00:00 | 2003-10-03 | 209,821 | 9,649.04 | 9,999.00 | 9,629.04 | 9,899.01 | 00:00:00 | 2003-10-06 | 174,817 | 9,949.00 | 10,399.00 | 9,899.01 | 10,179.00 | 00:00:00 | 2003-10-07 | 294,929 | 10,109.00 | 10,608.90 | 10,079.00 | 10,598.90 | 00:00:00 | 2003-10-08 | 373,637 | 10,798.90 | 11,648.80 | 10,668.90 | 10,898.90 | 00:00:00 | 2003-10-09 | 389,639 | 11,158.90 | 11,698.80 | 10,898.90 | 10,898.90 | 00:00:00 | 2003-10-10 | 335,834 | 11,058.90 | 11,788.80 | 10,798.90 | 11,598.80 | 00:00:00 | 2003-10-13 | 318,432 | 11,618.80 | 11,898.80 | 11,598.80 | 11,898.80 | 00:00:00 | 2003-10-14 | 194,419 | 11,938.80 | 12,488.80 | 11,938.80 | 12,288.80 | 00:00:00 | 2003-10-15 | 187,619 | 12,398.80 | 12,598.70 | 11,498.90 | 12,108.80 | 00:00:00 | 2003-10-16 | 453,045 | 12,118.80 | 12,898.70 | 11,708.80 | 12,598.70 | 00:00:00 | 2003-10-17 | 149,715 | 12,848.70 | 12,988.70 | 12,038.80 | 12,148.80 | 00:00:00 | 2003-10-20 | 135,314 | 12,158.80 | 12,488.80 | 12,118.80 | 12,318.80 | 00:00:00 | 2003-10-21 | 86,909 | 12,498.80 | 12,538.70 | 12,118.80 | 12,118.80 | 00:00:00 | 2003-10-22 | 107,511 | 12,118.80 | 12,138.80 | 11,748.80 | 11,948.80 | 00:00:00 | 2003-10-23 | 88,409 | 11,878.80 | 11,878.80 | 11,648.80 | 11,718.80 | 00:00:00 | 2003-10-24 | 159,816 | 11,798.80 | 11,798.80 | 11,268.90 | 11,448.90 | 00:00:00 | 2003-10-27 | 57,006 | 11,518.80 | 11,678.80 | 11,248.90 | 11,278.90 | 00:00:00 | 2003-10-28 | 165,617 | 11,248.90 | 11,548.80 | 11,198.90 | 11,548.80 | 00:00:00 | 2003-10-29 | 171,417 | 11,598.80 | 11,948.80 | 11,548.80 | 11,648.80 | 00:00:00 | 2003-10-30 | 108,511 | 11,698.80 | 11,698.80 | 11,408.90 | 11,478.90 | 00:00:00 | 2003-10-31 | 56,406 | 11,648.80 | 11,658.80 | 11,448.90 | 11,538.80 | 00:00:00 | 2003-11-03 | 119,512 | 11,548.80 | 12,138.80 | 11,548.80 | 12,108.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|