TRPL4

ISA CTEEP PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cia Transmissao Energia Eletrica Paulista TRPL4 Bovespa Preference Share BRTRPLACNPR1 Cia Transmissao Energia Eletrica Paulista PN
  Price Change Change Percent Stock Price Last Traded
-0.26 -0.95% 27.05 14:43:16
Open Price Low Price High Price Close Price Prev Close
27.06 26.80 27.21 27.31
more quote information »

TRPL4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.1528.3926.8027.75804,700-1.10-3.91%
1 Month27.9728.6426.7327.811,217,871-0.92-3.29%
3 Months23.8129.3523.3626.751,551,3353.2413.61%
6 Months21.4029.3520.7323.951,608,5525.6526.4%
1 Year23.5029.3516.9621.971,882,0133.5515.11%
3 Years16.4229.3513.7521.671,205,74810.6364.74%
5 Years10.2929.3510.1820.51891,90216.76162.94%

TRPL4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 27.31 -0.22 -0.8% 27.55 27.59 27.06 854,000
Jan 20 2021 27.53 -0.44 -1.57% 28.06 28.12 27.47 1,108,900
Jan 19 2021 27.97 -0.10 -0.36% 28.17 28.17 27.71 707,200
Jan 18 2021 28.07 -0.06 -0.21% 28.21 28.31 27.86 551,500
Jan 15 2021 28.13 -0.11 -0.39% 28.15 28.39 28.01 801,900
Jan 14 2021 28.24 -0.02 -0.07% 28.29 28.64 28.08 1,461,700
Jan 13 2021 28.26 0.06 0.21% 28.06 28.32 27.98 1,300,400
Jan 12 2021 28.20 0.71 2.58% 27.58 28.24 27.39 1,455,600
Jan 11 2021 27.49 -0.49 -1.75% 27.86 28.16 27.28 870,700
Jan 08 2021 27.98 1.07 3.98% 27.03 28.07 26.97 1,418,800
Jan 07 2021 26.91 -0.41 -1.5% 27.44 27.46 26.73 1,237,300
Jan 06 2021 27.32 -0.24 -0.87% 27.53 27.58 27.14 1,024,400
Jan 05 2021 27.56 -0.18 -0.65% 27.74 27.78 27.25 1,108,700
Jan 04 2021 27.74 -0.07 -0.25% 27.90 28.25 27.41 2,443,000
Dec 30 2020 27.81 -0.56 -1.97% 28.36 28.36 27.81 2,488,000
Dec 29 2020 28.37 0.38 1.36% 28.12 28.37 27.95 675,500
Dec 28 2020 27.99 0.19 0.68% 27.97 28.36 27.78 1,196,200
Dec 23 2020 27.80 0.26 0.94% 27.62 27.86 27.47 752,700
Dec 22 2020 27.54 0.08 0.29% 27.64 27.73 27.34 918,300
See More Historical Prices »
Your Recent History
BOV
TRPL4
ISA CTEEP ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210122 19:59:31