|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 95,300 | 45.73 | 47.60 | 45.73 | 47.60 | 00:00:00 | | 2005-07-12 | 20,300 | 47.80 | 47.80 | 46.70 | 46.70 | 00:00:00 | | 2005-07-13 | 38,600 | 47.45 | 47.77 | 46.51 | 47.10 | 00:00:00 | | 2005-07-14 | 76,100 | 47.40 | 47.58 | 46.10 | 46.10 | 00:00:00 | | 2005-07-15 | 1,244,900 | 46.09 | 46.69 | 45.71 | 45.71 | 00:00:00 | | 2005-07-18 | 53,900 | 45.50 | 47.19 | 45.50 | 46.80 | 00:00:00 | | 2005-07-19 | 102,000 | 45.75 | 46.35 | 45.50 | 46.00 | 00:00:00 | | 2005-07-20 | 129,100 | 46.00 | 46.50 | 45.20 | 46.00 | 00:00:00 | | 2005-07-21 | 77,000 | 45.75 | 46.97 | 45.43 | 46.00 | 00:00:00 | | 2005-07-22 | 125,200 | 45.76 | 46.25 | 44.85 | 45.70 | 00:00:00 | | 2005-07-25 | 193,400 | 45.25 | 45.25 | 43.56 | 44.19 | 00:00:00 | | 2005-07-26 | 80,000 | 43.90 | 45.25 | 43.82 | 44.80 | 00:00:00 | | 2005-07-27 | 146,200 | 45.00 | 46.20 | 45.00 | 46.20 | 00:00:00 | | 2005-07-28 | 84,800 | 46.48 | 47.20 | 45.57 | 47.07 | 00:00:00 | | 2005-07-29 | 67,600 | 47.50 | 47.79 | 45.75 | 47.43 | 00:00:00 | | 2005-08-01 | 148,500 | 47.27 | 47.27 | 45.00 | 45.52 | 00:00:00 | | 2005-08-02 | 116,700 | 45.80 | 46.12 | 44.75 | 44.80 | 00:00:00 | | 2005-08-03 | 140,000 | 45.25 | 45.64 | 44.04 | 44.30 | 00:00:00 | | 2005-08-04 | 122,300 | 44.64 | 44.75 | 43.20 | 43.20 | 00:00:00 | | 2005-08-05 | 111,300 | 44.01 | 44.60 | 43.33 | 43.48 | 00:00:00 | | 2005-08-08 | 58,400 | 44.25 | 44.25 | 42.90 | 42.90 | 00:00:00 | | 2005-08-09 | 113,900 | 43.69 | 43.80 | 43.00 | 43.25 | 00:00:00 | | 2005-08-10 | 208,800 | 43.75 | 43.90 | 41.53 | 41.91 | 00:00:00 | | 2005-08-11 | 298,500 | 41.95 | 43.16 | 41.89 | 42.00 | 00:00:00 | | 2005-08-12 | 133,900 | 41.10 | 43.16 | 41.10 | 43.16 | 00:00:00 | | 2005-08-15 | 158,200 | 43.25 | 44.25 | 43.25 | 43.75 | 00:00:00 | | 2005-08-16 | 60,800 | 44.00 | 44.25 | 43.12 | 43.99 | 00:00:00 | | 2005-08-17 | 217,500 | 44.00 | 44.35 | 43.45 | 43.67 | 00:00:00 | | 2005-08-18 | 68,300 | 43.68 | 43.74 | 43.19 | 43.30 | 00:00:00 | | 2005-08-19 | 132,500 | 42.80 | 43.30 | 42.00 | 42.65 | 00:00:00 | | 2005-08-22 | 140,300 | 43.25 | 43.74 | 42.54 | 43.74 | 00:00:00 | | 2005-08-23 | 35,500 | 42.81 | 43.37 | 42.60 | 42.84 | 00:00:00 | | 2005-08-24 | 41,700 | 42.60 | 43.00 | 42.57 | 42.62 | 00:00:00 | | 2005-08-25 | 39,100 | 43.00 | 44.00 | 42.59 | 43.96 | 00:00:00 | | 2005-08-26 | 44,100 | 43.30 | 43.75 | 42.90 | 43.20 | 00:00:00 | | 2005-08-29 | 26,300 | 42.90 | 43.24 | 42.70 | 42.80 | 00:00:00 | | 2005-08-30 | 104,400 | 43.24 | 43.48 | 42.70 | 43.00 | 00:00:00 | | 2005-08-31 | 122,700 | 43.09 | 44.00 | 43.09 | 43.35 | 00:00:00 | | 2005-09-01 | 56,600 | 43.50 | 44.39 | 43.25 | 44.39 | 00:00:00 | | 2005-09-02 | 277,000 | 44.38 | 46.80 | 44.21 | 46.80 | 00:00:00 | | 2005-09-05 | 27,800 | 46.21 | 46.70 | 45.75 | 46.20 | 00:00:00 | | 2005-09-06 | 206,100 | 46.20 | 48.13 | 45.53 | 48.05 | 00:00:00 | | 2005-09-07 | 0 | 48.05 | 48.05 | 48.05 | 48.05 | 00:00:00 | | 2005-09-08 | 66,000 | 47.88 | 47.89 | 47.00 | 47.00 | 00:00:00 | | 2005-09-09 | 33,600 | 47.20 | 47.75 | 47.20 | 47.75 | 00:00:00 | | 2005-09-12 | 39,600 | 45.76 | 47.58 | 45.76 | 47.00 | 00:00:00 | | 2005-09-13 | 84,200 | 47.41 | 47.99 | 47.01 | 47.99 | 00:00:00 | | 2005-09-14 | 75,600 | 47.67 | 48.40 | 47.50 | 47.74 | 00:00:00 | | 2005-09-15 | 111,900 | 48.00 | 48.00 | 47.21 | 47.50 | 00:00:00 | | 2005-09-16 | 164,300 | 47.49 | 47.75 | 46.04 | 46.80 | 00:00:00 | | 2005-09-19 | 154,500 | 46.51 | 46.51 | 45.60 | 45.79 | 00:00:00 | | 2005-09-20 | 145,900 | 43.95 | 44.51 | 41.55 | 41.55 | 00:00:00 | | 2005-09-21 | 139,000 | 42.01 | 42.89 | 41.53 | 42.89 | 00:00:00 | | 2005-09-22 | 118,400 | 42.88 | 43.50 | 42.50 | 43.36 | 00:00:00 | | 2005-09-23 | 222,200 | 43.97 | 44.20 | 43.15 | 44.00 | 00:00:00 | | 2005-09-26 | 179,100 | 44.19 | 44.30 | 43.66 | 43.99 | 00:00:00 | | 2005-09-27 | 79,200 | 44.13 | 44.13 | 42.30 | 42.30 | 00:00:00 | | 2005-09-28 | 51,800 | 42.44 | 43.66 | 42.44 | 43.66 | 00:00:00 | | 2005-09-29 | 75,800 | 43.65 | 44.06 | 42.62 | 43.52 | 00:00:00 | | 2005-09-30 | 30,200 | 43.55 | 44.24 | 43.50 | 43.58 | 00:00:00 | | 2005-10-03 | 105,600 | 43.60 | 44.20 | 43.10 | 43.10 | 00:00:00 | | 2005-10-04 | 131,200 | 42.71 | 43.97 | 42.50 | 42.90 | 00:00:00 | | 2005-10-05 | 105,300 | 42.53 | 44.00 | 42.22 | 43.23 | 00:00:00 | | 2005-10-06 | 139,400 | 43.10 | 43.10 | 41.10 | 41.88 | 00:00:00 | | 2005-10-07 | 79,800 | 41.80 | 43.00 | 41.57 | 42.10 | 00:00:00 | | 2005-10-10 | 77,200 | 42.45 | 43.99 | 42.45 | 43.98 | 00:00:00 | | 2005-10-11 | 67,500 | 43.98 | 43.98 | 42.69 | 43.40 | 00:00:00 | | 2005-10-12 | 0 | 43.40 | 43.40 | 43.40 | 43.40 | 00:00:00 | | 2005-10-13 | 167,500 | 42.10 | 43.30 | 41.81 | 42.00 | 00:00:00 | | 2005-10-14 | 63,100 | 42.01 | 43.00 | 41.02 | 42.80 | 00:00:00 | | 2005-10-17 | 41,700 | 42.90 | 43.74 | 42.53 | 43.10 | 00:00:00 | | 2005-10-18 | 127,300 | 43.15 | 43.95 | 41.70 | 41.81 | 00:00:00 | | 2005-10-19 | 120,900 | 42.48 | 43.00 | 41.15 | 41.15 | 00:00:00 | | 2005-10-20 | 104,900 | 42.01 | 42.80 | 41.60 | 42.39 | 00:00:00 | | 2005-10-21 | 71,500 | 42.88 | 43.95 | 42.00 | 43.95 | 00:00:00 | | 2005-10-24 | 47,000 | 43.60 | 43.93 | 42.79 | 43.42 | 00:00:00 | | 2005-10-25 | 87,600 | 43.22 | 43.90 | 42.62 | 43.90 | 00:00:00 | | 2005-10-26 | 60,600 | 43.10 | 43.98 | 43.00 | 43.02 | 00:00:00 | | 2005-10-27 | 43,100 | 43.19 | 43.37 | 42.21 | 42.21 | 00:00:00 | | 2005-10-28 | 54,200 | 42.48 | 43.85 | 42.48 | 43.50 | 00:00:00 | | 2005-10-31 | 70,700 | 43.84 | 44.80 | 43.40 | 44.80 | 00:00:00 | | 2005-11-01 | 65,200 | 44.20 | 44.49 | 43.56 | 44.00 | 00:00:00 | | 2005-11-02 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2005-11-03 | 130,000 | 44.00 | 45.30 | 44.00 | 44.20 | 00:00:00 | | 2005-11-04 | 108,200 | 44.48 | 45.30 | 44.20 | 45.02 | 00:00:00 | | 2005-11-07 | 80,700 | 45.37 | 46.20 | 45.37 | 45.42 | 00:00:00 | | 2005-11-08 | 62,900 | 45.37 | 46.15 | 44.80 | 45.70 | 00:00:00 | | 2005-11-09 | 45,400 | 45.71 | 46.30 | 45.70 | 45.86 | 00:00:00 | | 2005-11-10 | 166,700 | 45.80 | 46.70 | 45.80 | 46.50 | 00:00:00 | | 2005-11-11 | 58,100 | 46.51 | 46.87 | 46.01 | 46.25 | 00:00:00 | | 2005-11-14 | 28,800 | 46.25 | 47.99 | 46.24 | 46.40 | 00:00:00 | | 2005-11-15 | 0 | 46.40 | 46.40 | 46.40 | 46.40 | 00:00:00 | | 2005-11-16 | 34,900 | 46.70 | 47.20 | 46.70 | 46.92 | 00:00:00 | | 2005-11-17 | 28,500 | 47.10 | 47.90 | 46.50 | 47.90 | 00:00:00 | | 2005-11-18 | 34,000 | 47.01 | 47.70 | 47.01 | 47.21 | 00:00:00 | | 2005-11-21 | 46,700 | 47.51 | 47.80 | 47.21 | 47.50 | 00:00:00 | | 2005-11-22 | 83,900 | 46.10 | 48.15 | 46.10 | 47.75 | 00:00:00 | | 2005-11-23 | 53,400 | 46.56 | 48.00 | 46.55 | 48.00 | 00:00:00 | | 2005-11-24 | 38,100 | 47.80 | 48.20 | 47.40 | 48.00 | 00:00:00 | | 2005-11-25 | 14,600 | 47.88 | 47.88 | 47.21 | 47.21 | 00:00:00 | | 2005-11-28 | 38,600 | 47.42 | 48.00 | 46.60 | 46.60 | 00:00:00 | | 2005-11-29 | 63,700 | 46.60 | 47.20 | 46.01 | 46.40 | 00:00:00 | | 2005-11-30 | 130,100 | 46.02 | 46.86 | 45.75 | 45.95 | 00:00:00 | | 2005-12-01 | 216,300 | 46.46 | 46.46 | 45.82 | 45.94 | 00:00:00 | | 2005-12-02 | 157,700 | 45.95 | 47.00 | 45.95 | 46.06 | 00:00:00 | | 2005-12-05 | 134,000 | 46.20 | 46.31 | 45.80 | 46.20 | 00:00:00 | | 2005-12-06 | 134,200 | 46.20 | 46.97 | 46.20 | 46.20 | 00:00:00 | | 2005-12-07 | 164,900 | 46.10 | 46.35 | 45.72 | 46.10 | 00:00:00 | | 2005-12-08 | 128,000 | 46.60 | 47.00 | 46.35 | 46.60 | 00:00:00 | | 2005-12-09 | 52,900 | 46.31 | 47.30 | 46.30 | 46.31 | 00:00:00 | | 2005-12-12 | 43,000 | 46.75 | 47.56 | 46.20 | 46.75 | 00:00:00 | | 2005-12-13 | 230,900 | 47.49 | 47.79 | 46.61 | 47.49 | 00:00:00 | | 2005-12-14 | 185,500 | 47.20 | 47.90 | 47.08 | 47.20 | 00:00:00 | | 2005-12-15 | 114,800 | 47.62 | 47.80 | 47.21 | 47.62 | 00:00:00 | | 2005-12-16 | 110,300 | 47.21 | 48.20 | 47.21 | 47.21 | 00:00:00 | | 2005-12-19 | 173,500 | 46.91 | 47.79 | 46.61 | 46.91 | 00:00:00 | | 2005-12-20 | 127,600 | 47.00 | 47.67 | 46.70 | 47.00 | 00:00:00 | | 2005-12-21 | 214,200 | 46.95 | 47.57 | 46.82 | 46.95 | 00:00:00 | | 2005-12-22 | 93,600 | 46.75 | 46.95 | 46.61 | 46.75 | 00:00:00 | | 2005-12-23 | 25,600 | 47.20 | 47.55 | 46.70 | 47.20 | 00:00:00 | | 2005-12-26 | 6,400 | 47.32 | 47.75 | 47.01 | 47.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
