Cia Transmissao Energia Eletrica Paulista Historical Data - TRPL3 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cia Transmissao Energia Eletrica Paulista (TRPL3)
Cia Transmissao Energia Eletrica Paulista (TRPL3) Historical

Cia Transmissao Energia Eletrica Paulista (TRPL3)

32.85

0.60

(1.86%)

Closed April 24 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.68	-2.02803459588	33.53	34.19	32.22	1780	32.9111236	CS
4	-1.48	-4.31109816487	34.33	34.33	32.01	3047	32.92148532	CS
12	-1.16	-3.41076154072	34.01	35	31.3	2963	32.88403789	CS
26	2.87	9.57304869913	29.98	38.97	29.25	2854	33.14906268	CS
52	3.75	12.8865979381	29.1	38.97	28.78	2483	32.28288683	CS
156	2.05	6.65584415584	30.8	38.97	27.16	2400	31.09735258	CS
260	9.65	41.5948275862	23.2	38.97	21.01	2935	28.83699927	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	32.85	0.6	1.86	32.56	32.85	32.299999	800
1713907800	32.25	0.03	0.09	32.65	32.65	32.25	500
1713821340	32.22	-1.18	-3.53	32.95	33.2	32.22	2700
1713562200	33.4	0.18	0.54	34	34	32.439999	800
1713475800	33.22	-0.73	-2.15	33.95	34.19	33.22	4500
1713389400	33.95	0.24	0.71	33.53	33.95	33.53	400
1713302940	33.71	-0.07	-0.21	34.03	34.03	33.7	600
1713216600	33.78	-0.03	-0.09	33.94	33.94	33.52	2800
1712957400	33.81	0.02	0.06	34.05	34.05	33.47	1100
1712870940	33.79	0.28	0.84	33.4	33.99	33	3700
1712784540	33.509999	0.61	1.85	32.9	33.509999	32.369999	5100
1712698140	32.9	0.2	0.61	32.79	32.9	32.7	1400
1712611740	32.7	0.69	2.16	32.59	32.7	32.59	200
1712352600	32.009999	0	0.00	32.65	32.84	32.009999	5300
1712266140	32.009999	-0.82	-2.50	32.99	33.049999	32.009999	5800
1712179740	32.83	-0.55	-1.65	33.22	33.39	32.299999	17300
1712093400	33.38	0.09	0.27	33.07	33.38	33.07	1000
1712006940	33.29	0.23	0.70	33.08	33.479999	33.08	1700
1711661400	33.06	-0.27	-0.81	33.38	33.4	33.06	1900
1711574940	33.33	-0.17	-0.51	34.33	34.33	33.33	1100
1711488540	33.5	0.03	0.09	33.47	34.08	33.47	500
1711402140	33.47	-0.53	-1.56	34	34.47	33.47	3200
1711143000	34	0.46	1.37	33.47	34	33.47	800
1711056600	33.54	-0.26	-0.77	34	34	33.54	800
1710970200	33.8	0.13	0.39	34.14	35	33.8	1300
1710883740	33.67	0.22	0.66	33.53	34.25	33.53	1300
1710797400	33.45	-0.6	-1.76	33.64	33.97	33.32	1100
1710538200	34.05	0.99	2.99	34.01	34.2	33.52	2700
1710451740	33.06	0.22	0.67	33.229999	33.229999	33	900
1710365400	32.84	-0.16	-0.48	33	33.1	32.84	1100
1710278940	33	-0.52	-1.55	33.52	33.8	33	1800
1710192600	33.52	0.16	0.48	33.36	33.52	33.04	1500
1709933400	33.36	0.67	2.05	32.689999	33.5	32.689999	900
1709847000	32.689999	0.12	0.37	32.9	32.92	32.32	1300
1709760540	32.57	-0.93	-2.78	33.49	33.49	32.56	1700
1709674200	33.5	1.43	4.46	32.31	33.5	32.22	4300
1709587740	32.07	0	0.00	32.52	32.52	32.07	1400
1709328600	32.07	-0.78	-2.37	32.509999	32.909999	32	4800
1709242200	32.85	0.33	1.01	32.85	32.92	32.85	600
1709155800	32.52	-0.14	-0.43	32.659999	32.979999	32.52	2200
1709069400	32.659999	-0.05	-0.15	32.06	32.99	32.06	2200
1708983000	32.71	-0.03	-0.09	32.18	32.71	31.86	2400
1708723800	32.74	0.48	1.49	32.979999	33.18	32.72	2400
1708637400	32.259999	-0.69	-2.09	33.189999	33.189999	32.259999	3500
1708550940	32.95	1.45	4.60	31.87	33.24	31.87	10900
1708464600	31.5	0.05	0.16	31.46	31.82	31.3	3200
1708378200	31.45	-0.05	-0.16	32.1	32.1	31.39	3100
1708119000	31.5	-0.5	-1.56	32.64	32.64	31.5	3300
1708032600	32	0.3	0.95	31.76	32.45	31.69	3700
1707946200	31.7	-1.1	-3.35	32.799999	33.369999	31.7	4200
1707514200	32.799999	-1.53	-4.46	33.93	34	32.799999	11400
1707427800	34.33	0.09	0.26	34.23	34.74	33.92	2600
1707341400	34.24	-0.53	-1.52	34.74	34.74	34.1	1300
1707255000	34.77	0	0.00	34.35	34.78	34.35	300
1707168600	34.77	1.75	5.30	33.39	34.79	32.6	3400
1706909400	33.02	0.02	0.06	33.36	33.52	33	2800
1706822940	33	-0.13	-0.39	33.13	34	32.9	7100
1706736600	33.13	-0.98	-2.87	34.01	34.48	33.13	9000
1706650200	34.11	-1.71	-4.77	35.44	35.44	33.84	3500
1706563800	35.82	0.32	0.90	35.5	35.82	35.31	1700
1706304600	35.5	-1.28	-3.48	36.78	36.78	35.5	2400
1706218200	36.78	-0.22	-0.59	36.78	36.78	36.75	700

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions