ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TRPL4 Cia Transmissao Energia Eletrica Paulista

25.28
0.37 (1.49%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cia Transmissao Energia Eletrica Paulista TRPL4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
0.37 1.49% 25.28 21:38:08
Open Price Low Price High Price Close Price Prev Close
24.97 24.80 25.32 25.25 24.91
more quote information »

TRPL4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.9125.3224.5424.902,983,0800.371.49%
1 Month25.8828.3624.5426.033,423,868-0.60-2.32%
3 Months25.2928.3624.4125.793,287,579-0.01-0.039541%
6 Months24.3528.3623.5525.752,804,9910.933.82%
1 Year25.1728.3621.1724.912,853,4420.110.437028%
3 Years27.0328.3621.1724.232,109,280-1.75-6.47%
5 Years23.4429.3516.9623.821,960,0841.847.85%

TRPL4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 25.25 0.38 1.53% 24.97 25.32 24.80 2,038,700
Jun 13 2024 24.87 0.18 0.73% 24.66 25.11 24.58 2,720,600
Jun 12 2024 24.69 -0.26 -1.04% 25.00 25.15 24.54 3,010,900
Jun 11 2024 24.95 0.03 0.12% 24.95 25.22 24.90 2,093,100
Jun 10 2024 24.92 -0.09 -0.36% 25.04 25.13 24.78 1,804,100
Jun 07 2024 25.01 -0.13 -0.52% 24.91 25.23 24.91 5,286,700
Jun 06 2024 25.14 0.13 0.52% 25.00 25.68 24.93 3,910,900
Jun 05 2024 25.01 -0.73 -2.84% 25.56 25.67 24.88 5,823,000
Jun 04 2024 25.74 -0.02 -0.08% 25.76 25.92 25.58 1,952,000
Jun 03 2024 25.76 0.18 0.70% 25.47 25.90 25.47 2,560,100
May 31 2024 25.58 -0.97 -3.65% 26.35 26.44 25.13 5,467,900
May 29 2024 26.55 -0.31 -1.15% 26.77 27.02 26.49 1,718,400
May 28 2024 26.86 0.21 0.79% 26.80 27.17 26.80 3,159,100
May 27 2024 26.65 -0.26 -0.97% 27.00 27.19 26.57 1,700,700
May 24 2024 26.91 0.10 0.37% 26.85 27.32 26.77 2,156,300
May 23 2024 26.81 0.04 0.15% 26.50 27.12 26.50 2,478,600
May 22 2024 26.77 -0.99 -3.57% 27.47 27.61 26.65 3,719,600
May 21 2024 27.76 0.26 0.95% 27.50 28.36 27.42 5,205,900
May 20 2024 27.50 1.24 4.72% 26.16 27.58 26.07 5,989,600
May 17 2024 26.26 0.34 1.31% 25.88 26.62 25.80 4,296,000
May 16 2024 25.92 -0.68 -2.56% 26.72 26.92 25.84 4,118,100
May 15 2024 26.60 0.67 2.58% 25.88 26.87 25.85 3,621,000
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock