Register for real-time alerts, custom portfolio, and market movers

Get Started

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

TRPL3 Cia Transmissao Energia Eletrica Paulista

32.92

0.23 (0.70%)

Last Updated: 15:10:09

Delayed by 15 minutes

TRPL3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	32.85	0.60	1.86%	32.56	32.85	32.30	800
Apr 23 2024	32.25	0.03	0.09%	32.65	32.65	32.25	500
Apr 22 2024	32.22	-1.18	-3.53%	32.95	33.20	32.22	2,700
Apr 19 2024	33.40	0.18	0.54%	34.00	34.00	32.44	800
Apr 18 2024	33.22	-0.73	-2.15%	33.95	34.19	33.22	4,500
Apr 17 2024	33.95	0.24	0.71%	33.53	33.95	33.53	400
Apr 16 2024	33.71	-0.07	-0.21%	34.03	34.03	33.70	600
Apr 15 2024	33.78	-0.03	-0.09%	33.94	33.94	33.52	2,800
Apr 12 2024	33.81	0.02	0.06%	34.05	34.05	33.47	1,100
Apr 11 2024	33.79	0.28	0.84%	33.40	33.99	33.00	3,700
Apr 10 2024	33.51	0.61	1.85%	32.90	33.51	32.37	5,100
Apr 09 2024	32.90	0.20	0.61%	32.79	32.90	32.70	1,400
Apr 08 2024	32.70	0.69	2.16%	32.59	32.70	32.59	200
Apr 05 2024	32.01	0.00	0.00%	32.65	32.84	32.01	5,300
Apr 04 2024	32.01	-0.82	-2.50%	32.99	33.05	32.01	5,800
Apr 03 2024	32.83	-0.55	-1.65%	33.22	33.39	32.30	17,300
Apr 02 2024	33.38	0.09	0.27%	33.07	33.38	33.07	1,000
Apr 01 2024	33.29	0.23	0.70%	33.08	33.48	33.08	1,700
Mar 28 2024	33.06	-0.27	-0.81%	33.38	33.40	33.06	1,900
Mar 27 2024	33.33	-0.17	-0.51%	34.33	34.33	33.33	1,100
Mar 26 2024	33.50	0.03	0.09%	33.47	34.08	33.47	500
Mar 25 2024	33.47	-0.53	-1.56%	34.00	34.47	33.47	3,200
Mar 22 2024	34.00	0.46	1.37%	33.47	34.00	33.47	800
Mar 21 2024	33.54	-0.26	-0.77%	34.00	34.00	33.54	800
Mar 20 2024	33.80	0.13	0.39%	34.14	35.00	33.80	1,300
Mar 19 2024	33.67	0.22	0.66%	33.53	34.25	33.53	1,300
Mar 18 2024	33.45	-0.60	-1.76%	33.64	33.97	33.32	1,100
Mar 15 2024	34.05	0.99	2.99%	34.01	34.20	33.52	2,700
Mar 14 2024	33.06	0.22	0.67%	33.23	33.23	33.00	900
Mar 13 2024	32.84	-0.16	-0.48%	33.00	33.10	32.84	1,100
Mar 12 2024	33.00	-0.52	-1.55%	33.52	33.80	33.00	1,800
Mar 11 2024	33.52	0.16	0.48%	33.36	33.52	33.04	1,500
Mar 08 2024	33.36	0.67	2.05%	32.69	33.50	32.69	900
Mar 07 2024	32.69	0.12	0.37%	32.90	32.92	32.32	1,300
Mar 06 2024	32.57	-0.93	-2.78%	33.49	33.49	32.56	1,700
Mar 05 2024	33.50	1.43	4.46%	32.31	33.50	32.22	4,300
Mar 04 2024	32.07	0.00	0.00%	32.52	32.52	32.07	1,400
Mar 01 2024	32.07	-0.78	-2.37%	32.51	32.91	32.00	4,800
Feb 29 2024	32.85	0.33	1.01%	32.85	32.92	32.85	600
Feb 28 2024	32.52	-0.14	-0.43%	32.66	32.98	32.52	2,200
Feb 27 2024	32.66	-0.05	-0.15%	32.06	32.99	32.06	2,200
Feb 26 2024	32.71	-0.03	-0.09%	32.18	32.71	31.86	2,400
Feb 23 2024	32.74	0.48	1.49%	32.98	33.18	32.72	2,400
Feb 22 2024	32.26	-0.69	-2.09%	33.19	33.19	32.26	3,500
Feb 21 2024	32.95	1.45	4.60%	31.87	33.24	31.87	10,900
Feb 20 2024	31.50	0.05	0.16%	31.46	31.82	31.30	3,200
Feb 19 2024	31.45	-0.05	-0.16%	32.10	32.10	31.39	3,100
Feb 16 2024	31.50	-0.50	-1.56%	32.64	32.64	31.50	3,300
Feb 15 2024	32.00	0.30	0.95%	31.76	32.45	31.69	3,700
Feb 14 2024	31.70	-1.10	-3.35%	32.80	33.37	31.70	4,200
Feb 09 2024	32.80	-1.53	-4.46%	33.93	34.00	32.80	11,400
Feb 08 2024	34.33	0.09	0.26%	34.23	34.74	33.92	2,600
Feb 07 2024	34.24	-0.53	-1.52%	34.74	34.74	34.10	1,300
Feb 06 2024	34.77	0.00	0.00%	34.35	34.78	34.35	300
Feb 05 2024	34.77	1.75	5.30%	33.39	34.79	32.60	3,400
Feb 02 2024	33.02	0.02	0.06%	33.36	33.52	33.00	2,800
Feb 01 2024	33.00	-0.13	-0.39%	33.13	34.00	32.90	7,100
Jan 31 2024	33.13	-0.98	-2.87%	34.01	34.48	33.13	9,000
Jan 30 2024	34.11	-1.71	-4.77%	35.44	35.44	33.84	3,500
Jan 29 2024	35.82	0.32	0.90%	35.50	35.82	35.31	1,700
Jan 26 2024	35.50	-1.28	-3.48%	36.78	36.78	35.50	2,400

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