|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-03 | 119,512 | 11,548.80 | 12,138.80 | 11,548.80 | 12,108.80 | 00:00:00 | | 2003-11-04 | 86,709 | 12,138.80 | 12,218.80 | 11,998.80 | 12,088.80 | 00:00:00 | | 2003-11-05 | 351,135 | 12,058.80 | 12,298.80 | 11,898.80 | 11,898.80 | 00:00:00 | | 2003-11-06 | 82,808 | 11,898.80 | 12,288.80 | 11,798.80 | 12,148.80 | 00:00:00 | | 2003-11-07 | 234,323 | 12,108.80 | 12,978.70 | 12,108.80 | 12,798.70 | 00:00:00 | | 2003-11-10 | 92,509 | 12,798.70 | 12,898.70 | 12,528.70 | 12,768.70 | 00:00:00 | | 2003-11-11 | 97,910 | 12,798.70 | 12,898.70 | 12,598.70 | 12,808.70 | 00:00:00 | | 2003-11-12 | 222,022 | 12,798.70 | 13,378.70 | 12,798.70 | 13,378.70 | 00:00:00 | | 2003-11-13 | 203,820 | 13,378.70 | 13,498.70 | 12,998.70 | 13,348.70 | 00:00:00 | | 2003-11-14 | 92,709 | 13,148.70 | 13,148.70 | 12,698.70 | 13,048.70 | 00:00:00 | | 2003-11-17 | 82,908 | 12,998.70 | 12,998.70 | 12,598.70 | 12,808.70 | 00:00:00 | | 2003-11-18 | 146,815 | 12,848.70 | 13,088.70 | 12,658.70 | 12,698.70 | 00:00:00 | | 2003-11-19 | 54,805 | 12,648.70 | 12,948.70 | 12,298.80 | 12,828.70 | 00:00:00 | | 2003-11-20 | 93,309 | 12,718.70 | 12,798.70 | 12,498.80 | 12,588.70 | 00:00:00 | | 2003-11-21 | 180,818 | 12,508.70 | 13,038.70 | 12,508.70 | 12,948.70 | 00:00:00 | | 2003-11-24 | 190,019 | 13,148.70 | 13,638.60 | 12,958.70 | 13,448.70 | 00:00:00 | | 2003-11-25 | 148,715 | 13,618.60 | 13,618.60 | 13,198.70 | 13,228.70 | 00:00:00 | | 2003-11-26 | 138,414 | 13,388.70 | 13,538.60 | 13,198.70 | 13,218.70 | 00:00:00 | | 2003-11-27 | 40,704 | 13,198.70 | 13,398.70 | 13,098.70 | 13,238.70 | 00:00:00 | | 2003-11-28 | 102,510 | 13,328.70 | 13,328.70 | 12,948.70 | 13,188.70 | 00:00:00 | | 2003-12-01 | 49,305 | 13,298.70 | 13,478.70 | 13,218.70 | 13,478.70 | 00:00:00 | | 2003-12-02 | 124,212 | 13,278.70 | 13,348.70 | 12,998.70 | 12,998.70 | 00:00:00 | | 2003-12-03 | 74,107 | 13,148.70 | 13,328.70 | 12,948.70 | 13,068.70 | 00:00:00 | | 2003-12-04 | 92,309 | 13,068.70 | 13,068.70 | 12,548.70 | 12,598.70 | 00:00:00 | | 2003-12-05 | 165,717 | 12,678.70 | 12,898.70 | 12,678.70 | 12,798.70 | 00:00:00 | | 2003-12-08 | 200,620 | 12,898.70 | 13,168.70 | 12,798.70 | 12,998.70 | 00:00:00 | | 2003-12-09 | 157,116 | 13,168.70 | 13,398.70 | 12,888.70 | 12,948.70 | 00:00:00 | | 2003-12-10 | 136,214 | 12,948.70 | 13,188.70 | 12,948.70 | 13,128.70 | 00:00:00 | | 2003-12-11 | 128,713 | 12,918.70 | 13,388.70 | 12,918.70 | 13,298.70 | 00:00:00 | | 2003-12-12 | 130,713 | 13,438.70 | 13,588.60 | 13,098.70 | 13,488.70 | 00:00:00 | | 2003-12-15 | 234,123 | 13,448.70 | 13,968.60 | 13,398.70 | 13,588.60 | 00:00:00 | | 2003-12-16 | 109,211 | 13,588.60 | 13,808.60 | 12,998.70 | 13,808.60 | 00:00:00 | | 2003-12-17 | 181,018 | 13,848.60 | 13,998.60 | 13,598.60 | 13,598.60 | 00:00:00 | | 2003-12-18 | 232,523 | 13,598.60 | 14,138.60 | 13,548.60 | 14,098.60 | 00:00:00 | | 2003-12-19 | 48,005 | 14,098.60 | 14,138.60 | 13,658.60 | 13,748.60 | 00:00:00 | | 2003-12-22 | 81,908 | 13,848.60 | 14,058.60 | 13,698.60 | 13,788.60 | 00:00:00 | | 2003-12-23 | 25,703 | 13,818.60 | 13,998.60 | 13,798.60 | 13,888.60 | 00:00:00 | | 2003-12-26 | 26,803 | 13,968.60 | 13,968.60 | 13,708.60 | 13,758.60 | 00:00:00 | | 2003-12-29 | 39,504 | 13,698.60 | 13,978.60 | 13,698.60 | 13,838.60 | 00:00:00 | | 2003-12-30 | 69,607 | 13,708.60 | 13,898.60 | 13,648.60 | 13,848.60 | 00:00:00 | | 2004-01-02 | 108,611 | 13,698.60 | 13,898.60 | 13,408.70 | 13,638.60 | 00:00:00 | | 2004-01-05 | 287,029 | 13,598.60 | 15,028.50 | 13,598.60 | 14,798.50 | 00:00:00 | | 2004-01-06 | 86,609 | 14,798.50 | 15,048.50 | 14,548.50 | 15,048.50 | 00:00:00 | | 2004-01-07 | 196,920 | 14,988.50 | 15,718.40 | 14,598.50 | 14,898.50 | 00:00:00 | | 2004-01-08 | 94,009 | 14,998.50 | 15,548.40 | 14,698.50 | 15,548.40 | 00:00:00 | | 2004-01-09 | 171,317 | 15,498.50 | 16,198.40 | 15,498.50 | 15,798.40 | 00:00:00 | | 2004-01-12 | 106,711 | 15,848.40 | 16,698.30 | 15,798.40 | 16,698.30 | 00:00:00 | | 2004-01-13 | 171,517 | 16,698.30 | 16,998.30 | 16,398.40 | 16,988.30 | 00:00:00 | | 2004-01-14 | 107,511 | 16,998.30 | 16,998.30 | 15,998.40 | 16,188.40 | 00:00:00 | | 2004-01-15 | 174,717 | 15,998.40 | 17,598.20 | 15,998.40 | 16,798.30 | 00:00:00 | | 2004-01-16 | 72,607 | 16,798.30 | 16,988.30 | 16,598.30 | 16,798.30 | 00:00:00 | | 2004-01-19 | 75,908 | 16,498.30 | 16,598.30 | 16,138.40 | 16,448.40 | 00:00:00 | | 2004-01-20 | 117,012 | 16,648.30 | 16,648.30 | 15,808.40 | 15,988.40 | 00:00:00 | | 2004-01-21 | 347,335 | 15,848.40 | 15,848.40 | 14,998.50 | 15,388.50 | 00:00:00 | | 2004-01-22 | 203,920 | 15,098.50 | 15,298.50 | 15,018.50 | 15,138.50 | 00:00:00 | | 2004-01-23 | 253,325 | 15,298.50 | 15,478.50 | 14,998.50 | 15,308.50 | 00:00:00 | | 2004-01-26 | 264,426 | 15,348.50 | 16,098.40 | 15,348.50 | 15,848.40 | 00:00:00 | | 2004-01-27 | 122,712 | 16,198.40 | 16,198.40 | 15,598.40 | 15,678.40 | 00:00:00 | | 2004-01-28 | 86,409 | 15,678.40 | 16,098.40 | 15,298.50 | 15,298.50 | 00:00:00 | | 2004-01-29 | 124,612 | 15,448.50 | 15,598.40 | 13,998.60 | 13,998.60 | 00:00:00 | | 2004-01-30 | 441,044 | 13,988.60 | 13,988.60 | 13,348.70 | 13,388.70 | 00:00:00 | | 2004-02-02 | 408,741 | 13,398.70 | 13,398.70 | 12,278.80 | 12,298.80 | 00:00:00 | | 2004-02-03 | 134,113 | 12,698.70 | 12,988.70 | 12,698.70 | 12,728.70 | 00:00:00 | | 2004-02-04 | 281,528 | 13,008.70 | 13,298.70 | 12,398.80 | 12,398.80 | 00:00:00 | | 2004-02-05 | 279,628 | 12,408.80 | 13,098.70 | 12,098.80 | 12,188.80 | 00:00:00 | | 2004-02-06 | 179,718 | 12,178.80 | 12,478.80 | 11,798.80 | 12,398.80 | 00:00:00 | | 2004-02-09 | 108,311 | 12,798.70 | 12,808.70 | 12,048.80 | 12,168.80 | 00:00:00 | | 2004-02-10 | 96,910 | 12,198.80 | 12,488.80 | 11,998.80 | 12,448.80 | 00:00:00 | | 2004-02-11 | 326,033 | 12,698.70 | 13,298.70 | 12,448.80 | 13,168.70 | 00:00:00 | | 2004-02-12 | 251,925 | 13,448.70 | 13,588.60 | 13,198.70 | 13,548.60 | 00:00:00 | | 2004-02-13 | 176,518 | 13,588.60 | 13,728.60 | 12,748.70 | 13,348.70 | 00:00:00 | | 2004-02-16 | 8,501 | 12,998.70 | 12,998.70 | 12,848.70 | 12,918.70 | 00:00:00 | | 2004-02-17 | 233,223 | 13,278.70 | 13,598.60 | 12,918.70 | 13,548.60 | 00:00:00 | | 2004-02-18 | 324,632 | 13,598.60 | 14,098.60 | 13,118.70 | 13,548.60 | 00:00:00 | | 2004-02-19 | 191,419 | 13,378.70 | 13,378.70 | 12,148.80 | 12,258.80 | 00:00:00 | | 2004-02-20 | 129,113 | 11,988.80 | 12,498.80 | 11,498.90 | 12,398.80 | 00:00:00 | | 2004-02-25 | 58,106 | 12,598.70 | 13,098.70 | 12,598.70 | 12,938.70 | 00:00:00 | | 2004-02-26 | 59,806 | 12,998.70 | 12,998.70 | 12,538.70 | 12,578.70 | 00:00:00 | | 2004-02-27 | 61,606 | 12,798.70 | 12,908.70 | 12,308.80 | 12,558.70 | 00:00:00 | | 2004-03-01 | 146,115 | 12,698.70 | 13,398.70 | 12,698.70 | 13,398.70 | 00:00:00 | | 2004-03-02 | 67,807 | 12,998.70 | 13,808.60 | 12,948.70 | 13,618.60 | 00:00:00 | | 2004-03-03 | 112,711 | 13,498.70 | 13,898.60 | 13,198.70 | 13,888.60 | 00:00:00 | | 2004-03-04 | 73,307 | 13,498.70 | 13,918.60 | 13,358.70 | 13,498.70 | 00:00:00 | | 2004-03-05 | 213,821 | 13,548.60 | 13,798.60 | 13,448.70 | 13,798.60 | 00:00:00 | | 2004-03-08 | 164,016 | 13,798.60 | 13,998.60 | 13,108.70 | 13,418.70 | 00:00:00 | | 2004-03-09 | 238,224 | 13,778.60 | 13,778.60 | 12,698.70 | 12,928.70 | 00:00:00 | | 2004-03-10 | 188,819 | 12,928.70 | 12,928.70 | 12,318.80 | 12,318.80 | 00:00:00 | | 2004-03-11 | 173,017 | 12,328.80 | 12,798.70 | 12,048.80 | 12,098.80 | 00:00:00 | | 2004-03-12 | 102,010 | 12,358.80 | 12,698.70 | 12,358.80 | 12,598.70 | 00:00:00 | | 2004-03-15 | 67,307 | 12,698.70 | 12,698.70 | 12,158.80 | 12,158.80 | 00:00:00 | | 2004-03-16 | 43,004 | 12,398.80 | 12,578.70 | 12,258.80 | 12,578.70 | 00:00:00 | | 2004-03-17 | 153,315 | 12,648.70 | 12,688.70 | 12,248.80 | 12,348.80 | 00:00:00 | | 2004-03-18 | 170,317 | 12,488.80 | 12,588.70 | 12,168.80 | 12,438.80 | 00:00:00 | | 2004-03-19 | 137,614 | 12,498.80 | 12,498.80 | 12,068.80 | 12,138.80 | 00:00:00 | | 2004-03-22 | 71,407 | 12,138.80 | 12,138.80 | 11,808.80 | 11,898.80 | 00:00:00 | | 2004-03-23 | 99,410 | 11,958.80 | 11,998.80 | 11,648.80 | 11,648.80 | 00:00:00 | | 2004-03-24 | 259,126 | 11,748.80 | 11,748.80 | 10,898.90 | 10,998.90 | 00:00:00 | | 2004-03-25 | 85,609 | 11,098.90 | 11,448.90 | 11,008.90 | 11,078.90 | 00:00:00 | | 2004-03-26 | 150,415 | 11,398.90 | 11,478.90 | 10,798.90 | 11,218.90 | 00:00:00 | | 2004-03-29 | 95,910 | 11,308.90 | 11,458.90 | 11,128.90 | 11,198.90 | 00:00:00 | | 2004-03-30 | 93,509 | 11,248.90 | 11,748.80 | 11,198.90 | 11,698.80 | 00:00:00 | | 2004-03-31 | 169,317 | 11,748.80 | 11,998.80 | 11,578.80 | 11,798.80 | 00:00:00 | | 2004-04-01 | 146,815 | 11,808.80 | 12,098.80 | 11,748.80 | 11,748.80 | 00:00:00 | | 2004-04-02 | 247,225 | 12,098.80 | 12,098.80 | 11,248.90 | 11,598.80 | 00:00:00 | | 2004-04-05 | 175,118 | 11,798.80 | 12,188.80 | 11,758.80 | 11,998.80 | 00:00:00 | | 2004-04-06 | 123,912 | 11,988.80 | 12,098.80 | 11,948.80 | 12,048.80 | 00:00:00 | | 2004-04-07 | 82,608 | 11,998.80 | 12,098.80 | 11,798.80 | 11,798.80 | 00:00:00 | | 2004-04-08 | 168,117 | 11,998.80 | 12,388.80 | 11,698.80 | 12,298.80 | 00:00:00 | | 2004-04-12 | 93,709 | 12,388.80 | 12,468.80 | 12,048.80 | 12,348.80 | 00:00:00 | | 2004-04-13 | 145,615 | 12,448.80 | 12,498.80 | 11,898.80 | 12,118.80 | 00:00:00 | | 2004-04-14 | 275,528 | 11,898.80 | 12,588.70 | 11,898.80 | 12,448.80 | 00:00:00 | | 2004-04-15 | 203,120 | 12,098.80 | 12,548.70 | 12,098.80 | 12,348.80 | 00:00:00 | | 2004-04-16 | 74,607 | 12,108.80 | 12,408.80 | 12,108.80 | 12,298.80 | 00:00:00 | | 2004-04-19 | 78,408 | 12,298.80 | 12,478.80 | 12,098.80 | 12,248.80 | 00:00:00 | | 2004-04-20 | 91,009 | 12,098.80 | 12,228.80 | 11,608.80 | 11,798.80 | 00:00:00 | | 2004-04-22 | 93,709 | 11,798.80 | 12,028.80 | 11,648.80 | 11,708.80 | 00:00:00 | | 2004-04-26 | 53,305 | 12,098.80 | 12,098.80 | 11,498.90 | 11,598.80 | 00:00:00 | | 2004-04-27 | 51,405 | 11,508.80 | 12,188.80 | 11,508.80 | 11,968.80 | 00:00:00 | | 2004-04-28 | 122,712 | 11,798.80 | 11,898.80 | 11,308.90 | 11,348.90 | 00:00:00 | | 2004-04-29 | 152,615 | 11,598.80 | 11,598.80 | 10,449.00 | 10,538.90 | 00:00:00 | | 2004-04-30 | 220,622 | 10,698.90 | 10,968.90 | 10,219.00 | 10,219.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
