|
 TELESP -PN - [Ticker: TLPP4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TLPP4.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 54,500 | 48,500.00 | 49,790.00 | 48,020.00 | 48,500.00 | 00:00:00 | | 2004-08-10 | 69,800 | 49,000.00 | 49,790.00 | 48,970.00 | 49,600.00 | 00:00:00 | | 2004-08-11 | 110,100 | 49,010.00 | 51,000.00 | 48,120.00 | 50,440.00 | 00:00:00 | | 2004-08-12 | 112,300 | 50,510.00 | 51,500.00 | 50,450.00 | 50,450.00 | 00:00:00 | | 2004-08-13 | 114,000 | 50,500.00 | 51,100.00 | 50,400.00 | 50,740.00 | 00:00:00 | | 2004-08-16 | 76,700 | 50,000.00 | 51,750.00 | 50,000.00 | 51,000.00 | 00:00:00 | | 2004-08-17 | 41,400 | 51,000.00 | 51,700.00 | 51,000.00 | 51,100.00 | 00:00:00 | | 2004-08-18 | 124,500 | 51,450.00 | 53,680.00 | 51,450.00 | 53,500.00 | 00:00:00 | | 2004-08-19 | 85,400 | 53,680.00 | 53,680.00 | 51,580.00 | 52,300.00 | 00:00:00 | | 2004-08-20 | 87,700 | 52,800.00 | 55,760.00 | 52,110.00 | 53,000.00 | 00:00:00 | | 2004-08-23 | 162,000 | 53,000.00 | 54,790.00 | 52,410.00 | 53,530.00 | 00:00:00 | | 2004-08-24 | 161,700 | 53,980.00 | 54,500.00 | 53,550.00 | 54,000.00 | 00:00:00 | | 2004-08-25 | 66,400 | 53,700.00 | 55,490.00 | 53,700.00 | 55,000.00 | 00:00:00 | | 2004-08-26 | 83,200 | 54,400.00 | 54,800.00 | 52,810.00 | 53,800.00 | 00:00:00 | | 2004-08-27 | 60,000 | 53,850.00 | 54,400.00 | 53,000.00 | 53,000.00 | 00:00:00 | | 2004-08-30 | 77,800 | 52,600.00 | 53,000.00 | 50,800.00 | 51,640.00 | 00:00:00 | | 2004-08-31 | 96,200 | 52,500.00 | 52,500.00 | 50,290.00 | 50,500.00 | 00:00:00 | | 2004-09-01 | 119,100 | 50,990.00 | 51,700.00 | 48,200.00 | 48,270.00 | 00:00:00 | | 2004-09-02 | 128,500 | 48,200.00 | 49,490.00 | 48,170.00 | 49,200.00 | 00:00:00 | | 2004-09-03 | 62,100 | 49,490.00 | 49,920.00 | 48,750.00 | 48,900.00 | 00:00:00 | | 2004-09-06 | 10,500 | 48,900.00 | 49,890.00 | 48,900.00 | 49,150.00 | 00:00:00 | | 2004-09-07 | 0 | 49,150.00 | 49,150.00 | 49,150.00 | 49,150.00 | 00:00:00 | | 2004-09-08 | 53,700 | 49,960.00 | 50,500.00 | 49,310.00 | 49,310.00 | 00:00:00 | | 2004-09-09 | 56,700 | 49,310.00 | 50,300.00 | 48,480.00 | 49,690.00 | 00:00:00 | | 2004-09-10 | 59,800 | 49,000.00 | 49,490.00 | 48,020.00 | 48,700.00 | 00:00:00 | | 2004-09-13 | 66,400 | 49,000.00 | 49,890.00 | 48,110.00 | 48,200.00 | 00:00:00 | | 2004-09-14 | 50,900 | 48,300.00 | 48,980.00 | 48,250.00 | 48,650.00 | 00:00:00 | | 2004-09-15 | 73,800 | 48,310.00 | 49,490.00 | 48,260.00 | 49,100.00 | 00:00:00 | | 2004-09-16 | 58,900 | 49,550.00 | 51,990.00 | 49,050.00 | 51,500.00 | 00:00:00 | | 2004-09-17 | 62,600 | 52,000.00 | 52,000.00 | 51,000.00 | 51,000.00 | 00:00:00 | | 2004-09-20 | 57,400 | 52,000.00 | 52,000.00 | 50,050.00 | 50,050.00 | 00:00:00 | | 2004-09-21 | 337,000 | 50,400.00 | 51,460.00 | 49,870.00 | 50,650.00 | 00:00:00 | | 2004-09-22 | 43,900 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 00:00:00 | | 2004-09-23 | 25,300 | 51,000.00 | 51,450.00 | 50,010.00 | 50,500.00 | 00:00:00 | | 2004-09-24 | 61,100 | 50,500.00 | 50,700.00 | 49,750.00 | 49,900.00 | 00:00:00 | | 2004-09-27 | 64,100 | 49,580.00 | 50,000.00 | 48,830.00 | 49,790.00 | 00:00:00 | | 2004-09-28 | 53,900 | 48,310.00 | 51,000.00 | 48,310.00 | 49,730.00 | 00:00:00 | | 2004-09-29 | 115,300 | 49,620.00 | 50,770.00 | 49,610.00 | 50,200.00 | 00:00:00 | | 2004-09-30 | 75,200 | 50,200.00 | 50,500.00 | 50,000.00 | 50,000.00 | 00:00:00 | | 2004-10-01 | 34,700 | 50,950.00 | 51,300.00 | 50,250.00 | 51,000.00 | 00:00:00 | | 2004-10-04 | 41,400 | 51,300.00 | 51,450.00 | 50,000.00 | 50,310.00 | 00:00:00 | | 2004-10-05 | 105,700 | 50,000.00 | 50,500.00 | 48,810.00 | 49,200.00 | 00:00:00 | | 2004-10-06 | 290,600 | 45,900.00 | 46,400.00 | 45,810.00 | 46,000.00 | 00:00:00 | | 2004-10-07 | 157,400 | 46,000.00 | 46,400.00 | 45,300.00 | 45,800.00 | 00:00:00 | | 2004-10-08 | 76,900 | 46,010.00 | 46,550.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2004-10-11 | 39,100 | 46,420.00 | 46,850.00 | 45,650.00 | 45,650.00 | 00:00:00 | | 2004-10-12 | 0 | 45,650.00 | 45,650.00 | 45,650.00 | 45,650.00 | 00:00:00 | | 2004-10-13 | 240,200 | 46,500.00 | 46,650.00 | 45,250.00 | 45,500.00 | 00:00:00 | | 2004-10-14 | 163,200 | 46,500.00 | 46,500.00 | 44,800.00 | 45,300.00 | 00:00:00 | | 2004-10-15 | 110,500 | 45,500.00 | 46,000.00 | 45,500.00 | 45,700.00 | 00:00:00 | | 2004-10-18 | 235,300 | 45,500.00 | 45,850.00 | 45,210.00 | 45,800.00 | 00:00:00 | | 2004-10-19 | 287,400 | 46,000.00 | 46,200.00 | 45,300.00 | 45,350.00 | 00:00:00 | | 2004-10-20 | 122,900 | 45,320.00 | 46,000.00 | 45,220.00 | 45,750.00 | 00:00:00 | | 2004-10-21 | 98,100 | 45,220.00 | 45,980.00 | 45,220.00 | 45,800.00 | 00:00:00 | | 2004-10-22 | 112,400 | 46,000.00 | 46,030.00 | 44,810.00 | 44,890.00 | 00:00:00 | | 2004-10-25 | 27,600 | 44,350.00 | 45,800.00 | 44,350.00 | 45,400.00 | 00:00:00 | | 2004-10-26 | 65,200 | 45,800.00 | 46,400.00 | 45,500.00 | 46,000.00 | 00:00:00 | | 2004-10-27 | 47,100 | 46,000.00 | 46,020.00 | 45,110.00 | 45,110.00 | 00:00:00 | | 2004-10-28 | 27,500 | 45,110.00 | 45,490.00 | 44,670.00 | 45,200.00 | 00:00:00 | | 2004-10-29 | 98,600 | 45,200.00 | 46,850.00 | 45,000.00 | 45,540.00 | 00:00:00 | | 2004-11-01 | 18,900 | 45,240.00 | 45,900.00 | 45,000.00 | 45,500.00 | 00:00:00 | | 2004-11-02 | 0 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 00:00:00 | | 2004-11-03 | 195,600 | 46,790.00 | 48,200.00 | 46,500.00 | 47,790.00 | 00:00:00 | | 2004-11-04 | 182,100 | 47,800.00 | 49,190.00 | 47,500.00 | 48,300.00 | 00:00:00 | | 2004-11-05 | 186,100 | 48,100.00 | 48,650.00 | 47,500.00 | 47,950.00 | 00:00:00 | | 2004-11-08 | 89,600 | 47,500.00 | 48,140.00 | 46,820.00 | 47,980.00 | 00:00:00 | | 2004-11-09 | 97,300 | 47,980.00 | 48,200.00 | 47,110.00 | 47,710.00 | 00:00:00 | | 2004-11-10 | 33,100 | 48,000.00 | 48,100.00 | 47,320.00 | 47,790.00 | 00:00:00 | | 2004-11-11 | 66,200 | 47,160.00 | 48,550.00 | 47,160.00 | 48,080.00 | 00:00:00 | | 2004-11-12 | 125,000 | 48,550.00 | 49,450.00 | 48,350.00 | 49,350.00 | 00:00:00 | | 2004-11-15 | 0 | 49,350.00 | 49,350.00 | 49,350.00 | 49,350.00 | 00:00:00 | | 2004-11-16 | 51,000 | 48,710.00 | 50,300.00 | 48,710.00 | 50,000.00 | 00:00:00 | | 2004-11-17 | 77,400 | 50,200.00 | 50,900.00 | 49,000.00 | 49,500.00 | 00:00:00 | | 2004-11-18 | 105,300 | 49,990.00 | 49,990.00 | 48,610.00 | 49,000.00 | 00:00:00 | | 2004-11-19 | 42,400 | 48,530.00 | 49,330.00 | 48,020.00 | 48,670.00 | 00:00:00 | | 2004-11-22 | 64,900 | 48,500.00 | 50,100.00 | 48,100.00 | 50,100.00 | 00:00:00 | | 2004-11-23 | 48,200 | 49,520.00 | 50,400.00 | 49,520.00 | 49,900.00 | 00:00:00 | | 2004-11-24 | 54,600 | 50,200.00 | 50,300.00 | 49,300.00 | 49,350.00 | 00:00:00 | | 2004-11-25 | 45,600 | 50,000.00 | 50,000.00 | 49,400.00 | 49,700.00 | 00:00:00 | | 2004-11-26 | 89,400 | 49,700.00 | 49,700.00 | 49,000.00 | 49,060.00 | 00:00:00 | | 2004-11-29 | 111,000 | 49,060.00 | 49,510.00 | 48,400.00 | 48,400.00 | 00:00:00 | | 2004-11-30 | 119,400 | 48,400.00 | 49,500.00 | 48,150.00 | 48,600.00 | 00:00:00 | | 2004-12-01 | 54,000 | 48,600.00 | 49,000.00 | 48,510.00 | 48,650.00 | 00:00:00 | | 2004-12-02 | 90,800 | 48,650.00 | 49,000.00 | 48,600.00 | 48,800.00 | 00:00:00 | | 2004-12-03 | 131,000 | 48,800.00 | 50,300.00 | 48,800.00 | 49,900.00 | 00:00:00 | | 2004-12-06 | 82,600 | 49,900.00 | 50,500.00 | 49,700.00 | 50,450.00 | 00:00:00 | | 2004-12-07 | 68,100 | 50,450.00 | 50,800.00 | 50,010.00 | 50,200.00 | 00:00:00 | | 2004-12-08 | 98,600 | 50,300.00 | 51,840.00 | 50,200.00 | 51,200.00 | 00:00:00 | | 2004-12-09 | 54,400 | 51,200.00 | 51,200.00 | 49,500.00 | 49,500.00 | 00:00:00 | | 2004-12-10 | 53,100 | 49,500.00 | 50,970.00 | 49,010.00 | 50,120.00 | 00:00:00 | | 2004-12-13 | 30,300 | 50,500.00 | 50,500.00 | 49,010.00 | 49,800.00 | 00:00:00 | | 2004-12-14 | 98,700 | 49,800.00 | 50,990.00 | 49,200.00 | 49,990.00 | 00:00:00 | | 2004-12-15 | 236,600 | 50,000.00 | 50,500.00 | 49,130.00 | 49,130.00 | 00:00:00 | | 2004-12-16 | 203,000 | 49,150.00 | 51,000.00 | 49,150.00 | 51,000.00 | 00:00:00 | | 2004-12-17 | 61,600 | 50,850.00 | 51,200.00 | 50,500.00 | 50,750.00 | 00:00:00 | | 2004-12-20 | 59,500 | 50,150.00 | 51,000.00 | 50,150.00 | 50,850.00 | 00:00:00 | | 2004-12-21 | 150,600 | 50,780.00 | 50,990.00 | 50,650.00 | 50,990.00 | 00:00:00 | | 2004-12-22 | 49,000 | 50,990.00 | 51,310.00 | 50,700.00 | 50,800.00 | 00:00:00 | | 2004-12-23 | 64,200 | 50,800.00 | 51,200.00 | 50,610.00 | 51,000.00 | 00:00:00 | | 2004-12-24 | 0 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 00:00:00 | | 2004-12-27 | 38,800 | 51,000.00 | 51,200.00 | 50,750.00 | 51,100.00 | 00:00:00 | | 2004-12-28 | 44,300 | 51,100.00 | 52,000.00 | 51,010.00 | 51,010.00 | 00:00:00 | | 2004-12-29 | 75,000 | 50,810.00 | 50,900.00 | 50,200.00 | 50,500.00 | 00:00:00 | | 2004-12-30 | 49,100 | 50,600.00 | 50,900.00 | 50,470.00 | 50,700.00 | 00:00:00 | | 2004-12-31 | 0 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 00:00:00 | | 2005-01-03 | 103,800 | 50,500.00 | 52,600.00 | 50,500.00 | 51,400.00 | 00:00:00 | | 2005-01-04 | 129,100 | 51,000.00 | 51,720.00 | 50,500.00 | 50,500.00 | 00:00:00 | | 2005-01-05 | 47,800 | 50,260.00 | 50,800.00 | 49,120.00 | 49,120.00 | 00:00:00 | | 2005-01-06 | 168,000 | 49,110.00 | 51,000.00 | 48,800.00 | 48,800.00 | 00:00:00 | | 2005-01-07 | 72,300 | 49,000.00 | 49,510.00 | 48,000.00 | 48,570.00 | 00:00:00 | | 2005-01-10 | 73,200 | 48,500.00 | 48,990.00 | 47,520.00 | 47,520.00 | 00:00:00 | | 2005-01-11 | 68,300 | 47,600.00 | 48,490.00 | 47,600.00 | 48,000.00 | 00:00:00 | | 2005-01-12 | 71,000 | 48,500.00 | 48,980.00 | 47,800.00 | 48,350.00 | 00:00:00 | | 2005-01-13 | 78,600 | 48,400.00 | 48,700.00 | 48,000.00 | 48,030.00 | 00:00:00 | | 2005-01-14 | 125,100 | 48,000.00 | 48,000.00 | 46,700.00 | 46,900.00 | 00:00:00 | | 2005-01-17 | 62,300 | 47,000.00 | 47,000.00 | 45,710.00 | 45,800.00 | 00:00:00 | | 2005-01-18 | 196,100 | 45,800.00 | 45,800.00 | 44,200.00 | 44,700.00 | 00:00:00 | | 2005-01-19 | 115,100 | 44,740.00 | 45,700.00 | 44,710.00 | 45,000.00 | 00:00:00 | | 2005-01-20 | 154,200 | 44,510.00 | 45,000.00 | 43,510.00 | 43,510.00 | 00:00:00 | | 2005-01-21 | 112,900 | 44,300.00 | 44,300.00 | 43,420.00 | 43,810.00 | 00:00:00 | | 2005-01-24 | 30,300 | 43,810.00 | 46,100.00 | 43,500.00 | 46,000.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
