|
 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 | | 2006-06-12 | 59,100 | 45.00 | 45.96 | 43.70 | 43.90 | 00:00:00 | | 2006-06-13 | 95,500 | 43.70 | 44.04 | 42.40 | 43.00 | 00:00:00 | | 2006-06-14 | 223,200 | 43.00 | 44.80 | 42.70 | 44.00 | 00:00:00 | | 2006-06-15 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2006-06-16 | 204,600 | 44.25 | 45.26 | 43.30 | 44.10 | 00:00:00 | | 2006-06-19 | 62,600 | 44.25 | 44.25 | 43.50 | 43.90 | 00:00:00 | | 2006-06-20 | 89,500 | 45.20 | 45.20 | 43.10 | 43.76 | 00:00:00 | | 2006-06-21 | 58,300 | 43.76 | 44.25 | 42.60 | 44.00 | 00:00:00 | | 2006-06-22 | 53,000 | 43.85 | 44.20 | 42.86 | 43.40 | 00:00:00 | | 2006-06-23 | 51,200 | 43.40 | 44.25 | 42.86 | 44.25 | 00:00:00 | | 2006-06-26 | 148,000 | 44.20 | 44.25 | 43.78 | 44.19 | 00:00:00 | | 2006-06-27 | 67,900 | 44.24 | 44.24 | 43.40 | 44.24 | 00:00:00 | | 2006-06-28 | 153,600 | 44.39 | 44.80 | 43.60 | 43.81 | 00:00:00 | | 2006-06-29 | 110,400 | 44.50 | 44.95 | 43.66 | 44.95 | 00:00:00 | | 2006-06-30 | 81,700 | 46.28 | 46.39 | 44.71 | 46.00 | 00:00:00 | | 2006-07-03 | 48,800 | 45.59 | 46.50 | 44.01 | 45.25 | 00:00:00 | | 2006-07-04 | 23,500 | 46.00 | 46.66 | 45.50 | 46.10 | 00:00:00 | | 2006-07-05 | 86,900 | 46.50 | 47.80 | 44.60 | 44.75 | 00:00:00 | | 2006-07-06 | 50,800 | 44.75 | 45.75 | 44.51 | 44.51 | 00:00:00 | | 2006-07-07 | 43,700 | 44.80 | 45.50 | 44.52 | 44.52 | 00:00:00 | | 2006-07-10 | 40,900 | 45.00 | 46.00 | 44.82 | 45.98 | 00:00:00 | | 2006-07-11 | 115,300 | 45.11 | 46.42 | 45.11 | 46.20 | 00:00:00 | | 2006-07-12 | 31,500 | 45.51 | 45.60 | 45.00 | 45.00 | 00:00:00 | | 2006-07-13 | 36,600 | 44.32 | 44.67 | 43.67 | 43.67 | 00:00:00 | | 2006-07-14 | 22,700 | 43.70 | 44.23 | 43.30 | 43.50 | 00:00:00 | | 2006-07-17 | 26,900 | 43.00 | 44.76 | 42.51 | 43.90 | 00:00:00 | | 2006-07-18 | 53,200 | 44.75 | 45.45 | 43.80 | 45.40 | 00:00:00 | | 2006-07-19 | 59,900 | 45.08 | 47.33 | 44.79 | 47.00 | 00:00:00 | | 2006-07-20 | 38,300 | 47.69 | 47.69 | 45.60 | 45.69 | 00:00:00 | | 2006-07-21 | 33,900 | 45.70 | 46.41 | 44.86 | 45.00 | 00:00:00 | | 2006-07-24 | 81,600 | 45.10 | 46.10 | 44.99 | 45.31 | 00:00:00 | | 2006-07-25 | 22,000 | 44.81 | 45.95 | 44.81 | 45.29 | 00:00:00 | | 2006-07-26 | 46,400 | 45.99 | 45.99 | 45.00 | 45.00 | 00:00:00 | | 2006-07-27 | 40,900 | 45.89 | 46.47 | 45.40 | 45.40 | 00:00:00 | | 2006-07-28 | 58,400 | 46.49 | 47.44 | 45.43 | 46.56 | 00:00:00 | | 2006-07-31 | 33,600 | 46.90 | 47.40 | 46.39 | 46.39 | 00:00:00 | | 2006-08-01 | 26,200 | 46.60 | 47.30 | 46.60 | 47.20 | 00:00:00 | | 2006-08-02 | 106,100 | 47.30 | 47.85 | 47.20 | 47.85 | 00:00:00 | | 2006-08-03 | 52,900 | 47.02 | 48.96 | 46.65 | 48.00 | 00:00:00 | | 2006-08-04 | 73,500 | 48.30 | 49.99 | 48.30 | 49.69 | 00:00:00 | | 2006-08-07 | 75,900 | 49.01 | 49.69 | 48.97 | 49.01 | 00:00:00 | | 2006-08-08 | 58,100 | 49.77 | 51.00 | 49.06 | 49.06 | 00:00:00 | | 2006-08-09 | 107,500 | 50.19 | 50.46 | 49.25 | 49.55 | 00:00:00 | | 2006-08-10 | 68,100 | 48.80 | 50.19 | 48.46 | 50.00 | 00:00:00 | | 2006-08-11 | 33,100 | 49.02 | 49.70 | 49.01 | 49.01 | 00:00:00 | | 2006-08-14 | 40,400 | 50.47 | 50.52 | 48.50 | 48.84 | 00:00:00 | | 2006-08-15 | 76,300 | 49.00 | 49.90 | 49.00 | 49.40 | 00:00:00 | | 2006-08-16 | 304,500 | 49.50 | 52.50 | 49.20 | 51.90 | 00:00:00 | | 2006-08-17 | 63,100 | 51.00 | 51.84 | 50.80 | 50.81 | 00:00:00 | | 2006-08-18 | 53,500 | 50.82 | 51.20 | 50.80 | 51.01 | 00:00:00 | | 2006-08-21 | 86,100 | 50.20 | 51.86 | 49.02 | 50.92 | 00:00:00 | | 2006-08-22 | 92,100 | 51.12 | 51.12 | 49.30 | 49.70 | 00:00:00 | | 2006-08-23 | 114,300 | 49.30 | 49.54 | 47.26 | 47.85 | 00:00:00 | | 2006-08-24 | 54,200 | 48.00 | 48.18 | 47.25 | 47.49 | 00:00:00 | | 2006-08-25 | 111,500 | 47.74 | 48.15 | 47.30 | 47.80 | 00:00:00 | | 2006-08-28 | 137,400 | 47.50 | 48.70 | 47.47 | 48.21 | 00:00:00 | | 2006-08-29 | 114,600 | 48.40 | 48.79 | 47.91 | 48.60 | 00:00:00 | | 2006-08-30 | 27,000 | 48.79 | 49.00 | 48.40 | 48.79 | 00:00:00 | | 2006-08-31 | 124,400 | 48.80 | 48.80 | 48.10 | 48.10 | 00:00:00 | | 2006-09-01 | 89,100 | 49.29 | 49.30 | 48.81 | 49.12 | 00:00:00 | | 2006-09-04 | 40,000 | 49.49 | 50.39 | 49.40 | 49.73 | 00:00:00 | | 2006-09-05 | 83,500 | 49.99 | 50.00 | 49.10 | 49.20 | 00:00:00 | | 2006-09-06 | 105,300 | 49.92 | 49.92 | 49.50 | 49.72 | 00:00:00 | | 2006-09-07 | 0 | 49.72 | 49.72 | 49.72 | 49.72 | 00:00:00 | | 2006-09-08 | 35,500 | 49.80 | 49.80 | 48.85 | 49.56 | 00:00:00 | | 2006-09-11 | 70,400 | 48.20 | 49.53 | 48.00 | 49.26 | 00:00:00 | | 2006-09-12 | 68,700 | 49.00 | 49.70 | 48.01 | 48.50 | 00:00:00 | | 2006-09-13 | 154,600 | 48.90 | 49.50 | 48.61 | 49.00 | 00:00:00 | | 2006-09-14 | 142,700 | 49.09 | 49.61 | 48.61 | 48.62 | 00:00:00 | | 2006-09-15 | 33,200 | 48.61 | 48.90 | 47.99 | 48.69 | 00:00:00 | | 2006-09-18 | 66,200 | 48.90 | 48.90 | 47.88 | 48.84 | 00:00:00 | | 2006-09-19 | 65,300 | 49.15 | 49.15 | 47.31 | 47.31 | 00:00:00 | | 2006-09-20 | 192,300 | 48.02 | 49.18 | 48.00 | 48.98 | 00:00:00 | | 2006-09-21 | 91,100 | 48.50 | 49.50 | 48.12 | 49.01 | 00:00:00 | | 2006-09-22 | 76,300 | 48.20 | 49.20 | 48.20 | 48.85 | 00:00:00 | | 2006-09-25 | 61,300 | 49.02 | 49.05 | 48.20 | 48.99 | 00:00:00 | | 2006-09-26 | 123,800 | 49.39 | 49.39 | 47.61 | 48.05 | 00:00:00 | | 2006-09-27 | 81,500 | 47.60 | 48.69 | 47.29 | 48.69 | 00:00:00 | | 2006-09-28 | 84,200 | 48.67 | 49.48 | 48.11 | 48.55 | 00:00:00 | | 2006-09-29 | 39,600 | 48.81 | 48.81 | 48.01 | 48.01 | 00:00:00 | | 2006-10-02 | 85,300 | 49.44 | 49.44 | 48.11 | 48.11 | 00:00:00 | | 2006-10-03 | 304,200 | 47.78 | 49.00 | 47.78 | 48.70 | 00:00:00 | | 2006-10-04 | 121,300 | 48.21 | 50.50 | 48.20 | 50.29 | 00:00:00 | | 2006-10-05 | 96,900 | 50.29 | 51.68 | 49.77 | 50.44 | 00:00:00 | | 2006-10-06 | 43,700 | 50.44 | 50.73 | 49.32 | 49.36 | 00:00:00 | | 2006-10-09 | 100 | 48.43 | 49.60 | 48.43 | 49.31 | 00:00:00 | | 2006-10-11 | 45,600 | 48.51 | 50.15 | 48.51 | 49.56 | 00:00:00 | | 2006-10-13 | 62,400 | 50.15 | 50.85 | 49.57 | 49.64 | 00:00:00 | | 2006-10-16 | 61,900 | 49.01 | 50.70 | 49.01 | 50.05 | 00:00:00 | | 2006-10-17 | 39,600 | 50.05 | 50.36 | 49.82 | 49.82 | 00:00:00 | | 2006-10-18 | 197,200 | 50.36 | 52.00 | 48.59 | 49.52 | 00:00:00 | | 2006-10-19 | 293,200 | 49.85 | 50.10 | 49.65 | 49.80 | 00:00:00 | | 2006-10-20 | 99,800 | 50.00 | 50.39 | 49.11 | 49.11 | 00:00:00 | | 2006-10-23 | 86,900 | 48.61 | 49.89 | 48.60 | 49.54 | 00:00:00 | | 2006-10-24 | 40,100 | 49.06 | 50.30 | 49.06 | 49.55 | 00:00:00 | | 2006-10-25 | 68,000 | 49.56 | 49.98 | 49.25 | 49.30 | 00:00:00 | | 2006-10-26 | 117,600 | 49.50 | 50.99 | 49.10 | 49.10 | 00:00:00 | | 2006-10-27 | 87,900 | 49.50 | 50.48 | 49.01 | 49.88 | 00:00:00 | | 2006-10-30 | 151,500 | 50.38 | 50.60 | 49.90 | 50.42 | 00:00:00 | | 2006-10-31 | 114,700 | 50.40 | 50.99 | 49.60 | 50.24 | 00:00:00 | | 2006-11-01 | 64,700 | 50.30 | 51.88 | 50.30 | 50.55 | 00:00:00 | | 2006-11-03 | 34,300 | 50.90 | 51.98 | 50.90 | 51.98 | 00:00:00 | | 2006-11-06 | 213,500 | 53.95 | 53.50 | 51.07 | 51.50 | 00:00:00 | | 2006-11-07 | 52,400 | 50.51 | 51.99 | 50.51 | 51.41 | 00:00:00 | | 2006-11-08 | 33,700 | 51.21 | 52.45 | 51.14 | 52.45 | 00:00:00 | | 2006-11-09 | 69,300 | 52.45 | 52.45 | 51.26 | 51.26 | 00:00:00 | | 2006-11-10 | 100,500 | 51.36 | 52.00 | 51.36 | 51.98 | 00:00:00 | | 2006-11-13 | 193,100 | 51.92 | 52.93 | 51.92 | 52.93 | 00:00:00 | | 2006-11-14 | 95,400 | 50.70 | 50.70 | 48.90 | 49.00 | 00:00:00 | | 2006-11-16 | 58,500 | 49.30 | 49.90 | 49.03 | 49.03 | 00:00:00 | | 2006-11-17 | 105,600 | 49.00 | 49.49 | 48.32 | 49.00 | 00:00:00 | | 2006-11-21 | 146,800 | 49.05 | 49.74 | 49.05 | 49.50 | 00:00:00 | | 2006-11-22 | 118,100 | 49.74 | 49.74 | 49.02 | 49.02 | 00:00:00 | | 2006-11-23 | 68,200 | 49.75 | 49.75 | 49.00 | 49.10 | 00:00:00 | | 2006-11-24 | 106,300 | 49.33 | 49.64 | 48.65 | 49.20 | 00:00:00 | | 2006-11-27 | 141,700 | 49.20 | 50.00 | 48.50 | 48.50 | 00:00:00 | | 2006-11-28 | 49,100 | 48.59 | 49.20 | 48.36 | 49.00 | 00:00:00 | | 2006-11-29 | 92,300 | 49.20 | 49.48 | 48.70 | 48.99 | 00:00:00 | | 2006-11-30 | 37,400 | 49.30 | 49.30 | 48.72 | 48.96 | 00:00:00 | | 2006-12-01 | 74,900 | 48.41 | 49.00 | 48.00 | 48.35 | 00:00:00 | | 2006-12-04 | 72,600 | 48.99 | 49.94 | 48.26 | 49.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
