ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TRPL3F Cia Transmissao Energia Eletrica Paulista

33.07
-0.16 (-0.48%)
Jun 19 2024 - Closed
Delayed by 15 minutes

TRPL3F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 33.07 -0.08 -0.24% 33.23 33.36 33.00 937
Jun 18 2024 33.15 -0.22 -0.66% 33.44 33.60 33.06 742
Jun 17 2024 33.37 -0.46 -1.36% 33.19 33.92 32.96 684
Jun 14 2024 33.83 0.82 2.48% 33.29 33.96 33.01 533
Jun 13 2024 33.01 -0.06 -0.18% 32.95 33.60 32.94 434
Jun 12 2024 33.07 0.06 0.18% 33.01 33.30 32.70 643
Jun 11 2024 33.01 -0.43 -1.29% 33.23 33.55 32.81 824
Jun 10 2024 33.44 0.04 0.12% 33.47 33.50 33.22 778
Jun 07 2024 33.40 0.10 0.30% 33.37 33.73 33.29 585
Jun 06 2024 33.30 -0.60 -1.77% 33.39 33.80 33.19 732
Jun 05 2024 33.90 0.54 1.62% 33.05 33.90 33.05 569
Jun 04 2024 33.36 -0.25 -0.74% 33.68 33.68 33.05 916
Jun 03 2024 33.61 -0.18 -0.53% 33.86 34.41 33.30 1,003
May 31 2024 33.79 -1.11 -3.18% 34.50 34.72 33.15 629
May 29 2024 34.90 -0.32 -0.91% 35.10 35.17 34.33 780
May 28 2024 35.22 -0.18 -0.51% 35.21 35.89 34.71 581
May 27 2024 35.40 -0.45 -1.26% 35.88 35.88 35.12 319
May 24 2024 35.85 0.65 1.85% 35.20 36.76 35.10 539
May 23 2024 35.20 -0.55 -1.54% 35.76 35.76 35.00 484
May 22 2024 35.75 -0.20 -0.56% 36.03 36.14 35.31 504
May 21 2024 35.95 0.32 0.90% 36.06 36.89 35.16 818
May 20 2024 35.63 -0.15 -0.42% 35.69 36.07 35.56 1,087
May 17 2024 35.78 0.13 0.36% 35.73 36.07 35.40 224
May 16 2024 35.65 0.54 1.54% 35.13 36.47 35.03 559
May 15 2024 35.11 0.92 2.69% 34.26 35.72 33.57 938
May 14 2024 34.19 -0.01 -0.03% 33.61 34.19 33.35 539
May 13 2024 34.20 0.57 1.69% 33.50 34.20 33.50 642
May 10 2024 33.63 -0.06 -0.18% 33.76 34.00 33.32 420
May 09 2024 33.69 -0.49 -1.43% 34.22 34.22 33.39 454
May 08 2024 34.18 -0.07 -0.20% 34.35 35.19 33.91 492
May 07 2024 34.25 -1.26 -3.55% 35.59 35.70 33.70 390
May 06 2024 35.51 1.96 5.84% 33.40 35.51 32.81 1,242
May 03 2024 33.55 0.66 2.01% 33.20 33.78 32.89 739
May 02 2024 32.89 0.02 0.06% 32.94 33.86 32.41 813
Apr 30 2024 32.87 -0.12 -0.36% 33.10 33.10 32.40 850
Apr 29 2024 32.99 -0.07 -0.21% 33.30 33.95 32.80 1,092
Apr 26 2024 33.06 -0.03 -0.09% 33.09 33.10 32.92 337
Apr 25 2024 33.09 0.20 0.61% 32.71 33.09 32.46 469
Apr 24 2024 32.89 0.20 0.61% 32.31 33.08 32.31 407
Apr 23 2024 32.69 0.19 0.58% 32.34 33.00 32.23 422
Apr 22 2024 32.50 -0.41 -1.25% 33.40 33.87 32.50 830
Apr 19 2024 32.91 -0.51 -1.53% 33.49 33.71 32.69 685
Apr 18 2024 33.42 -0.34 -1.01% 33.97 34.88 33.33 1,098
Apr 17 2024 33.76 -0.23 -0.68% 33.99 33.99 33.63 550
Apr 16 2024 33.99 0.18 0.53% 33.79 34.23 33.56 723
Apr 15 2024 33.81 0.17 0.51% 34.94 34.94 33.54 1,053
Apr 12 2024 33.64 -0.78 -2.27% 33.79 34.00 33.31 779
Apr 11 2024 34.42 1.00 2.99% 33.42 34.99 33.15 1,390
Apr 10 2024 33.42 0.02 0.06% 33.39 33.42 32.68 1,611
Apr 09 2024 33.40 0.69 2.11% 32.70 33.40 32.68 758
Apr 08 2024 32.71 0.70 2.19% 32.08 33.05 32.02 933
Apr 05 2024 32.01 -0.06 -0.19% 33.11 33.11 32.01 1,236
Apr 04 2024 32.07 -0.60 -1.84% 32.67 33.19 32.07 815
Apr 03 2024 32.67 -0.82 -2.45% 33.54 33.54 32.67 1,481
Apr 02 2024 33.49 0.21 0.63% 33.36 33.54 33.11 891
Apr 01 2024 33.28 -0.08 -0.24% 33.43 33.75 32.94 1,349
Mar 28 2024 33.36 -0.44 -1.30% 33.46 33.84 33.11 1,022
Mar 27 2024 33.80 -0.05 -0.15% 33.66 34.34 33.47 879
Mar 26 2024 33.85 0.16 0.47% 33.88 33.98 33.67 434
Mar 25 2024 33.69 -0.08 -0.24% 34.00 34.39 33.21 1,047
Mar 22 2024 33.77 0.15 0.45% 33.60 34.05 33.60 489