|
 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 | | 2005-12-26 | 6,400 | 47.32 | 47.75 | 47.01 | 47.32 | 00:00:00 | | 2005-12-27 | 37,800 | 47.40 | 47.89 | 47.11 | 47.40 | 00:00:00 | | 2005-12-28 | 66,100 | 46.83 | 47.40 | 46.80 | 46.83 | 00:00:00 | | 2005-12-29 | 92,300 | 47.95 | 47.95 | 46.58 | 47.95 | 00:00:00 | | 2005-12-30 | 0 | 47.95 | 47.95 | 47.95 | 47.95 | 00:00:00 | | 2006-01-02 | 58,900 | 47.60 | 47.60 | 45.85 | 47.60 | 00:00:00 | | 2006-01-03 | 97,600 | 47.95 | 47.95 | 46.50 | 47.95 | 00:00:00 | | 2006-01-04 | 119,100 | 46.78 | 47.50 | 46.78 | 46.78 | 00:00:00 | | 2006-01-05 | 116,500 | 47.18 | 47.20 | 46.51 | 47.18 | 00:00:00 | | 2006-01-06 | 155,100 | 47.78 | 47.90 | 47.10 | 47.78 | 00:00:00 | | 2006-01-09 | 92,800 | 47.70 | 47.95 | 46.57 | 46.57 | 00:00:00 | | 2006-01-10 | 75,100 | 46.16 | 46.57 | 45.90 | 46.16 | 00:00:00 | | 2006-01-11 | 133,000 | 46.20 | 46.90 | 45.90 | 46.50 | 00:00:00 | | 2006-01-12 | 57,400 | 46.46 | 47.30 | 46.11 | 47.30 | 00:00:00 | | 2006-01-13 | 136,400 | 46.64 | 48.50 | 46.64 | 48.50 | 00:00:00 | | 2006-01-16 | 65,500 | 48.50 | 50.10 | 48.50 | 50.10 | 00:00:00 | | 2006-01-17 | 216,300 | 50.10 | 50.10 | 48.55 | 48.75 | 00:00:00 | | 2006-01-18 | 74,000 | 47.75 | 49.00 | 47.75 | 48.99 | 00:00:00 | | 2006-01-19 | 79,400 | 49.10 | 50.20 | 49.00 | 50.20 | 00:00:00 | | 2006-01-20 | 226,400 | 50.14 | 50.15 | 49.61 | 49.91 | 00:00:00 | | 2006-01-23 | 45,900 | 49.50 | 50.47 | 48.61 | 50.39 | 00:00:00 | | 2006-01-24 | 45,100 | 50.65 | 50.65 | 50.00 | 50.00 | 00:00:00 | | 2006-01-25 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2006-01-26 | 100,700 | 50.00 | 51.84 | 50.00 | 51.00 | 00:00:00 | | 2006-01-27 | 89,100 | 51.10 | 52.00 | 50.01 | 51.70 | 00:00:00 | | 2006-01-30 | 39,200 | 51.11 | 52.52 | 51.10 | 52.00 | 00:00:00 | | 2006-01-31 | 130,500 | 51.90 | 53.20 | 51.70 | 52.50 | 00:00:00 | | 2006-02-01 | 149,500 | 51.30 | 52.29 | 50.89 | 51.50 | 00:00:00 | | 2006-02-02 | 108,100 | 51.80 | 51.80 | 50.02 | 50.90 | 00:00:00 | | 2006-02-03 | 87,400 | 51.20 | 51.90 | 50.31 | 51.90 | 00:00:00 | | 2006-02-06 | 171,800 | 51.95 | 52.79 | 50.50 | 52.60 | 00:00:00 | | 2006-02-07 | 75,500 | 52.49 | 52.70 | 50.77 | 52.70 | 00:00:00 | | 2006-02-08 | 86,500 | 53.00 | 53.84 | 52.00 | 52.10 | 00:00:00 | | 2006-02-09 | 62,200 | 52.40 | 52.98 | 51.75 | 52.00 | 00:00:00 | | 2006-02-10 | 104,900 | 53.49 | 53.95 | 52.40 | 53.65 | 00:00:00 | | 2006-02-13 | 105,100 | 53.60 | 54.53 | 52.20 | 53.04 | 00:00:00 | | 2006-02-14 | 169,200 | 53.04 | 53.04 | 52.20 | 52.50 | 00:00:00 | | 2006-02-15 | 109,200 | 52.00 | 53.30 | 51.75 | 52.75 | 00:00:00 | | 2006-02-16 | 84,700 | 52.75 | 53.00 | 52.10 | 52.85 | 00:00:00 | | 2006-02-17 | 183,700 | 53.00 | 53.30 | 51.20 | 51.60 | 00:00:00 | | 2006-02-20 | 26,700 | 51.62 | 52.60 | 51.20 | 52.50 | 00:00:00 | | 2006-02-21 | 104,500 | 52.80 | 53.00 | 51.00 | 51.00 | 00:00:00 | | 2006-02-22 | 165,800 | 51.20 | 51.20 | 50.03 | 50.03 | 00:00:00 | | 2006-02-23 | 248,100 | 50.03 | 50.03 | 48.90 | 49.00 | 00:00:00 | | 2006-02-24 | 32,400 | 49.20 | 49.85 | 49.20 | 49.79 | 00:00:00 | | 2006-02-27 | 0 | 49.79 | 49.79 | 49.79 | 49.79 | 00:00:00 | | 2006-02-28 | 0 | 49.79 | 49.79 | 49.79 | 49.79 | 00:00:00 | | 2006-03-01 | 107,000 | 50.56 | 50.88 | 50.02 | 50.60 | 00:00:00 | | 2006-03-02 | 56,200 | 50.98 | 51.55 | 50.98 | 51.00 | 00:00:00 | | 2006-03-03 | 29,700 | 50.56 | 51.44 | 50.27 | 51.36 | 00:00:00 | | 2006-03-06 | 66,900 | 50.51 | 51.80 | 50.27 | 50.91 | 00:00:00 | | 2006-03-07 | 73,500 | 51.00 | 51.40 | 50.46 | 51.30 | 00:00:00 | | 2006-03-08 | 52,700 | 51.00 | 52.00 | 49.51 | 51.00 | 00:00:00 | | 2006-03-09 | 41,400 | 51.50 | 51.50 | 50.50 | 51.10 | 00:00:00 | | 2006-03-10 | 35,200 | 51.10 | 52.00 | 51.00 | 51.00 | 00:00:00 | | 2006-03-13 | 29,100 | 50.02 | 51.49 | 49.56 | 49.90 | 00:00:00 | | 2006-03-14 | 45,800 | 49.88 | 51.30 | 49.26 | 51.30 | 00:00:00 | | 2006-03-15 | 87,800 | 50.90 | 52.29 | 50.50 | 52.00 | 00:00:00 | | 2006-03-16 | 126,200 | 52.25 | 53.00 | 51.43 | 52.40 | 00:00:00 | | 2006-03-17 | 48,100 | 52.30 | 52.30 | 50.60 | 50.60 | 00:00:00 | | 2006-03-20 | 49,900 | 51.50 | 52.00 | 50.60 | 51.30 | 00:00:00 | | 2006-03-21 | 69,200 | 51.20 | 51.99 | 50.31 | 51.99 | 00:00:00 | | 2006-03-22 | 15,600 | 51.50 | 51.99 | 51.00 | 51.80 | 00:00:00 | | 2006-03-23 | 77,400 | 51.13 | 51.40 | 50.02 | 50.50 | 00:00:00 | | 2006-03-24 | 38,000 | 50.00 | 50.96 | 49.62 | 49.70 | 00:00:00 | | 2006-03-27 | 119,300 | 49.70 | 52.70 | 49.09 | 51.52 | 00:00:00 | | 2006-03-28 | 193,400 | 52.55 | 55.60 | 51.30 | 53.99 | 00:00:00 | | 2006-03-29 | 92,200 | 52.51 | 53.80 | 52.51 | 52.80 | 00:00:00 | | 2006-03-30 | 127,200 | 52.55 | 53.80 | 50.71 | 53.80 | 00:00:00 | | 2006-03-31 | 53,600 | 53.58 | 54.49 | 53.01 | 53.60 | 00:00:00 | | 2006-04-03 | 58,600 | 53.70 | 53.96 | 53.10 | 53.60 | 00:00:00 | | 2006-04-04 | 114,400 | 53.59 | 53.70 | 52.50 | 52.50 | 00:00:00 | | 2006-04-05 | 67,100 | 51.03 | 52.99 | 51.03 | 52.99 | 00:00:00 | | 2006-04-06 | 61,700 | 53.00 | 53.00 | 51.58 | 51.71 | 00:00:00 | | 2006-04-07 | 40,400 | 52.10 | 52.59 | 51.62 | 52.05 | 00:00:00 | | 2006-04-10 | 28,600 | 52.05 | 52.20 | 51.74 | 51.90 | 00:00:00 | | 2006-04-11 | 55,800 | 51.90 | 52.20 | 51.75 | 51.90 | 00:00:00 | | 2006-04-12 | 158,600 | 51.80 | 52.85 | 51.80 | 52.40 | 00:00:00 | | 2006-04-13 | 38,200 | 51.55 | 52.01 | 51.10 | 51.16 | 00:00:00 | | 2006-04-14 | 0 | 51.16 | 51.16 | 51.16 | 51.16 | 00:00:00 | | 2006-04-17 | 34,600 | 51.43 | 52.16 | 50.20 | 51.57 | 00:00:00 | | 2006-04-18 | 207,200 | 51.76 | 52.64 | 51.76 | 52.40 | 00:00:00 | | 2006-04-19 | 27,600 | 52.29 | 52.60 | 51.90 | 52.10 | 00:00:00 | | 2006-04-20 | 37,500 | 52.00 | 52.00 | 51.00 | 51.23 | 00:00:00 | | 2006-04-21 | 0 | 51.23 | 51.23 | 51.23 | 51.23 | 00:00:00 | | 2006-04-24 | 85,200 | 51.00 | 51.41 | 50.90 | 51.40 | 00:00:00 | | 2006-04-25 | 46,900 | 51.00 | 52.00 | 51.00 | 51.40 | 00:00:00 | | 2006-04-26 | 125,500 | 51.09 | 52.94 | 51.06 | 52.02 | 00:00:00 | | 2006-04-27 | 49,600 | 52.94 | 52.94 | 51.72 | 52.39 | 00:00:00 | | 2006-04-28 | 265,900 | 52.50 | 52.50 | 49.71 | 49.71 | 00:00:00 | | 2006-05-01 | 0 | 49.71 | 49.71 | 49.71 | 49.71 | 00:00:00 | | 2006-05-02 | 31,100 | 50.00 | 50.70 | 49.80 | 49.81 | 00:00:00 | | 2006-05-03 | 23,100 | 49.50 | 50.45 | 49.50 | 50.10 | 00:00:00 | | 2006-05-04 | 62,500 | 50.15 | 51.00 | 50.15 | 50.42 | 00:00:00 | | 2006-05-05 | 38,200 | 50.60 | 50.85 | 50.20 | 50.54 | 00:00:00 | | 2006-05-08 | 96,200 | 50.54 | 50.70 | 50.00 | 50.50 | 00:00:00 | | 2006-05-09 | 55,700 | 50.60 | 50.80 | 50.05 | 50.50 | 00:00:00 | | 2006-05-10 | 58,600 | 50.75 | 50.80 | 49.60 | 49.94 | 00:00:00 | | 2006-05-11 | 119,900 | 49.73 | 50.43 | 49.13 | 50.37 | 00:00:00 | | 2006-05-12 | 231,200 | 49.66 | 49.66 | 46.00 | 47.72 | 00:00:00 | | 2006-05-15 | 64,700 | 47.00 | 48.77 | 46.71 | 47.54 | 00:00:00 | | 2006-05-16 | 56,000 | 48.01 | 48.98 | 47.36 | 48.60 | 00:00:00 | | 2006-05-17 | 92,600 | 47.50 | 48.50 | 46.12 | 46.12 | 00:00:00 | | 2006-05-18 | 77,000 | 46.30 | 47.35 | 45.16 | 45.82 | 00:00:00 | | 2006-05-19 | 106,000 | 46.23 | 48.15 | 46.23 | 46.30 | 00:00:00 | | 2006-05-22 | 98,700 | 46.00 | 46.40 | 44.50 | 44.77 | 00:00:00 | | 2006-05-23 | 93,400 | 46.00 | 46.74 | 44.00 | 44.00 | 00:00:00 | | 2006-05-24 | 86,000 | 42.00 | 42.95 | 40.00 | 41.82 | 00:00:00 | | 2006-05-25 | 88,600 | 42.01 | 43.60 | 41.80 | 42.51 | 00:00:00 | | 2006-05-26 | 141,200 | 43.69 | 44.70 | 43.35 | 43.70 | 00:00:00 | | 2006-05-29 | 41,000 | 44.70 | 44.70 | 43.80 | 43.80 | 00:00:00 | | 2006-05-30 | 154,100 | 44.00 | 45.79 | 42.50 | 42.50 | 00:00:00 | | 2006-05-31 | 142,800 | 43.89 | 44.69 | 42.41 | 42.41 | 00:00:00 | | 2006-06-01 | 105,600 | 43.50 | 44.98 | 43.00 | 44.27 | 00:00:00 | | 2006-06-02 | 141,400 | 45.32 | 48.70 | 44.73 | 48.00 | 00:00:00 | | 2006-06-05 | 130,600 | 47.57 | 47.57 | 45.98 | 46.00 | 00:00:00 | | 2006-06-06 | 112,100 | 46.20 | 46.80 | 45.01 | 46.19 | 00:00:00 | | 2006-06-07 | 108,600 | 46.19 | 47.80 | 45.01 | 45.01 | 00:00:00 | | 2006-06-08 | 250,200 | 45.50 | 47.00 | 45.49 | 46.00 | 00:00:00 | | 2006-06-09 | 112,400 | 46.79 | 46.79 | 45.00 | 45.00 | 00:00:00 | | 2006-06-12 | 59,100 | 45.00 | 45.96 | 43.70 | 43.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
