|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-04 | 72,600 | 48.99 | 49.94 | 48.26 | 49.94 | 00:00:00 | | 2006-12-05 | 87,500 | 49.85 | 50.44 | 49.21 | 50.09 | 00:00:00 | | 2006-12-06 | 60,000 | 49.99 | 50.95 | 49.41 | 50.45 | 00:00:00 | | 2006-12-07 | 115,600 | 50.80 | 51.40 | 50.20 | 50.50 | 00:00:00 | | 2006-12-08 | 47,800 | 50.70 | 51.29 | 50.10 | 50.35 | 00:00:00 | | 2006-12-11 | 49,400 | 51.39 | 51.69 | 50.86 | 51.55 | 00:00:00 | | 2006-12-12 | 105,600 | 50.86 | 52.33 | 50.05 | 52.20 | 00:00:00 | | 2006-12-13 | 288,200 | 52.30 | 54.70 | 52.30 | 54.65 | 00:00:00 | | 2006-12-14 | 68,200 | 54.20 | 54.20 | 53.26 | 53.70 | 00:00:00 | | 2006-12-15 | 89,500 | 53.76 | 54.89 | 53.55 | 53.90 | 00:00:00 | | 2006-12-18 | 32,500 | 54.98 | 54.98 | 53.35 | 53.60 | 00:00:00 | | 2006-12-19 | 100,600 | 53.35 | 54.57 | 53.03 | 54.05 | 00:00:00 | | 2006-12-20 | 92,300 | 54.57 | 54.97 | 53.02 | 53.10 | 00:00:00 | | 2006-12-21 | 161,800 | 53.31 | 54.00 | 52.50 | 53.70 | 00:00:00 | | 2006-12-22 | 19,500 | 53.99 | 53.99 | 52.98 | 53.31 | 00:00:00 | | 2006-12-26 | 38,000 | 53.31 | 53.79 | 53.20 | 53.50 | 00:00:00 | | 2006-12-27 | 84,300 | 53.79 | 53.90 | 53.60 | 53.82 | 00:00:00 | | 2006-12-28 | 64,400 | 53.92 | 55.00 | 53.78 | 55.00 | 00:00:00 | | 2007-01-02 | 54,100 | 54.90 | 56.35 | 54.10 | 54.60 | 00:00:00 | | 2007-01-03 | 62,800 | 54.96 | 55.37 | 54.77 | 54.90 | 00:00:00 | | 2007-01-04 | 25,500 | 54.99 | 55.33 | 54.01 | 55.20 | 00:00:00 | | 2007-01-05 | 83,700 | 54.56 | 55.81 | 52.75 | 52.79 | 00:00:00 | | 2007-01-08 | 95,700 | 52.88 | 54.14 | 52.81 | 53.81 | 00:00:00 | | 2007-01-09 | 71,800 | 53.80 | 53.99 | 52.12 | 52.12 | 00:00:00 | | 2007-01-10 | 63,500 | 52.10 | 52.53 | 50.89 | 52.35 | 00:00:00 | | 2007-01-11 | 76,300 | 51.80 | 52.49 | 51.56 | 52.00 | 00:00:00 | | 2007-01-12 | 44,500 | 52.80 | 53.50 | 51.50 | 52.80 | 00:00:00 | | 2007-01-15 | 22,800 | 53.99 | 54.29 | 53.10 | 53.10 | 00:00:00 | | 2007-01-16 | 29,800 | 52.72 | 53.70 | 51.62 | 52.85 | 00:00:00 | | 2007-01-17 | 30,200 | 52.11 | 53.65 | 52.11 | 52.51 | 00:00:00 | | 2007-01-18 | 44,600 | 53.10 | 54.00 | 52.12 | 52.84 | 00:00:00 | | 2007-01-19 | 22,600 | 52.21 | 53.40 | 52.00 | 52.50 | 00:00:00 | | 2007-01-22 | 35,700 | 54.00 | 54.00 | 52.51 | 53.10 | 00:00:00 | | 2007-01-23 | 27,500 | 53.01 | 53.50 | 52.90 | 52.90 | 00:00:00 | | 2007-01-24 | 42,000 | 54.00 | 54.00 | 52.85 | 53.00 | 00:00:00 | | 2007-01-26 | 30,800 | 53.10 | 53.89 | 52.50 | 53.30 | 00:00:00 | | 2007-01-29 | 54,100 | 53.20 | 53.58 | 52.83 | 52.83 | 00:00:00 | | 2007-01-30 | 22,700 | 52.80 | 53.47 | 52.13 | 52.80 | 00:00:00 | | 2007-01-31 | 45,900 | 52.20 | 54.21 | 52.20 | 53.61 | 00:00:00 | | 2007-02-01 | 129,100 | 54.00 | 55.00 | 53.30 | 54.59 | 00:00:00 | | 2007-02-02 | 80,700 | 54.70 | 55.60 | 54.21 | 55.60 | 00:00:00 | | 2007-02-05 | 53,600 | 55.00 | 56.30 | 55.00 | 56.30 | 00:00:00 | | 2007-02-06 | 83,100 | 56.35 | 56.52 | 54.90 | 56.00 | 00:00:00 | | 2007-02-07 | 65,900 | 56.20 | 56.99 | 54.71 | 55.45 | 00:00:00 | | 2007-02-08 | 80,200 | 54.73 | 56.35 | 54.66 | 56.00 | 00:00:00 | | 2007-02-09 | 60,800 | 55.50 | 55.98 | 55.13 | 55.13 | 00:00:00 | | 2007-02-12 | 55,400 | 55.15 | 56.00 | 54.80 | 54.80 | 00:00:00 | | 2007-02-13 | 114,600 | 54.91 | 56.25 | 54.51 | 54.85 | 00:00:00 | | 2007-02-14 | 244,100 | 56.00 | 56.00 | 54.11 | 54.50 | 00:00:00 | | 2007-02-15 | 77,600 | 55.00 | 55.00 | 54.11 | 54.30 | 00:00:00 | | 2007-02-16 | 42,600 | 54.30 | 54.50 | 53.65 | 54.50 | 00:00:00 | | 2007-02-21 | 94,600 | 54.50 | 55.80 | 54.31 | 54.83 | 00:00:00 | | 2007-02-22 | 115,200 | 55.59 | 55.59 | 54.00 | 54.50 | 00:00:00 | | 2007-02-23 | 58,200 | 54.20 | 54.44 | 53.50 | 53.92 | 00:00:00 | | 2007-02-26 | 144,100 | 54.44 | 54.50 | 53.37 | 54.00 | 00:00:00 | | 2007-02-27 | 238,200 | 53.50 | 53.50 | 48.70 | 50.05 | 00:00:00 | | 2007-02-28 | 118,000 | 51.00 | 52.51 | 50.15 | 51.82 | 00:00:00 | | 2007-03-01 | 227,500 | 51.00 | 52.40 | 49.60 | 51.06 | 00:00:00 | | 2007-03-02 | 221,400 | 50.52 | 53.60 | 50.00 | 50.75 | 00:00:00 | | 2007-03-05 | 59,700 | 50.01 | 51.49 | 49.66 | 50.00 | 00:00:00 | | 2007-03-06 | 90,700 | 51.11 | 51.50 | 50.11 | 50.90 | 00:00:00 | | 2007-03-07 | 85,500 | 50.40 | 51.36 | 50.11 | 50.99 | 00:00:00 | | 2007-03-08 | 100,500 | 50.99 | 52.97 | 50.89 | 51.00 | 00:00:00 | | 2007-03-09 | 74,500 | 50.50 | 52.40 | 50.50 | 52.39 | 00:00:00 | | 2007-03-12 | 54,900 | 51.00 | 52.40 | 51.00 | 51.72 | 00:00:00 | | 2007-03-13 | 175,700 | 51.73 | 52.30 | 50.98 | 50.98 | 00:00:00 | | 2007-03-14 | 120,200 | 50.50 | 51.80 | 50.25 | 50.30 | 00:00:00 | | 2007-03-15 | 96,900 | 50.75 | 50.75 | 49.38 | 49.40 | 00:00:00 | | 2007-03-16 | 104,900 | 49.38 | 50.00 | 49.00 | 49.43 | 00:00:00 | | 2007-03-19 | 103,600 | 49.50 | 50.00 | 49.30 | 49.42 | 00:00:00 | | 2007-03-20 | 85,800 | 50.00 | 50.99 | 48.99 | 49.50 | 00:00:00 | | 2007-03-21 | 221,300 | 50.88 | 52.39 | 49.86 | 52.00 | 00:00:00 | | 2007-03-22 | 79,600 | 52.19 | 52.62 | 51.26 | 52.00 | 00:00:00 | | 2007-03-23 | 29,100 | 51.65 | 52.36 | 51.65 | 52.00 | 00:00:00 | | 2007-03-26 | 63,500 | 52.15 | 52.45 | 51.91 | 52.05 | 00:00:00 | | 2007-03-27 | 53,500 | 52.00 | 52.40 | 51.91 | 52.00 | 00:00:00 | | 2007-03-28 | 133,500 | 51.22 | 52.40 | 51.22 | 52.00 | 00:00:00 | | 2007-03-29 | 313,800 | 52.30 | 53.55 | 52.16 | 52.60 | 00:00:00 | | 2007-03-30 | 238,100 | 51.00 | 56.34 | 50.35 | 50.92 | 00:00:00 | | 2007-04-02 | 88,900 | 50.90 | 51.44 | 50.03 | 50.75 | 00:00:00 | | 2007-04-03 | 301,600 | 50.75 | 53.00 | 50.75 | 53.00 | 00:00:00 | | 2007-04-04 | 89,600 | 52.75 | 53.94 | 52.59 | 52.59 | 00:00:00 | | 2007-04-05 | 129,900 | 52.75 | 53.09 | 52.01 | 52.74 | 00:00:00 | | 2007-04-09 | 108,500 | 53.09 | 53.09 | 52.15 | 52.48 | 00:00:00 | | 2007-04-10 | 134,100 | 52.15 | 52.27 | 51.23 | 51.23 | 00:00:00 | | 2007-04-11 | 96,000 | 52.70 | 52.74 | 51.05 | 51.40 | 00:00:00 | | 2007-04-12 | 96,100 | 50.95 | 51.89 | 50.30 | 51.05 | 00:00:00 | | 2007-04-13 | 57,200 | 51.75 | 52.51 | 51.06 | 52.40 | 00:00:00 | | 2007-04-16 | 136,800 | 52.99 | 52.99 | 52.11 | 52.40 | 00:00:00 | | 2007-04-17 | 37,400 | 52.98 | 52.98 | 51.75 | 51.75 | 00:00:00 | | 2007-04-18 | 248,500 | 51.75 | 52.50 | 51.75 | 52.04 | 00:00:00 | | 2007-04-19 | 83,900 | 51.70 | 52.47 | 50.60 | 51.71 | 00:00:00 | | 2007-04-20 | 51,400 | 52.37 | 52.49 | 51.76 | 52.24 | 00:00:00 | | 2007-04-23 | 144,400 | 52.23 | 52.87 | 50.85 | 51.91 | 00:00:00 | | 2007-04-24 | 304,500 | 51.80 | 52.69 | 51.11 | 52.50 | 00:00:00 | | 2007-04-26 | 173,900 | 52.55 | 53.72 | 52.13 | 53.72 | 00:00:00 | | 2007-04-27 | 287,200 | 53.20 | 53.70 | 52.20 | 53.50 | 00:00:00 | | 2007-04-30 | 67,300 | 53.58 | 54.80 | 53.57 | 53.81 | 00:00:00 | | 2007-05-02 | 69,000 | 53.57 | 54.63 | 52.56 | 54.59 | 00:00:00 | | 2007-05-03 | 93,600 | 54.63 | 55.83 | 54.31 | 55.36 | 00:00:00 | | 2007-05-04 | 250,800 | 55.80 | 57.50 | 55.60 | 57.00 | 00:00:00 | | 2007-05-07 | 103,000 | 56.50 | 57.26 | 55.96 | 55.96 | 00:00:00 | | 2007-05-08 | 83,300 | 55.97 | 56.43 | 55.31 | 55.90 | 00:00:00 | | 2007-05-09 | 90,000 | 55.33 | 57.10 | 55.02 | 57.10 | 00:00:00 | | 2007-05-10 | 183,700 | 55.58 | 56.80 | 55.58 | 56.59 | 00:00:00 | | 2007-05-11 | 76,700 | 55.60 | 56.77 | 55.50 | 55.50 | 00:00:00 | | 2007-05-14 | 319,500 | 55.99 | 57.00 | 55.40 | 55.86 | 00:00:00 | | 2007-05-15 | 119,800 | 56.10 | 56.40 | 55.00 | 55.42 | 00:00:00 | | 2007-05-16 | 190,100 | 55.42 | 57.90 | 55.00 | 56.23 | 00:00:00 | | 2007-05-17 | 86,900 | 56.25 | 57.09 | 56.01 | 56.80 | 00:00:00 | | 2007-05-18 | 64,700 | 56.50 | 57.00 | 56.06 | 57.00 | 00:00:00 | | 2007-05-21 | 51,500 | 57.00 | 57.75 | 56.56 | 56.91 | 00:00:00 | | 2007-05-22 | 80,000 | 56.80 | 57.60 | 56.57 | 57.20 | 00:00:00 | | 2007-05-23 | 160,000 | 56.51 | 57.58 | 55.60 | 55.88 | 00:00:00 | | 2007-05-24 | 97,100 | 55.86 | 56.30 | 53.50 | 53.50 | 00:00:00 | | 2007-05-25 | 62,000 | 53.51 | 55.78 | 53.51 | 55.01 | 00:00:00 | | 2007-05-28 | 15,200 | 56.00 | 56.50 | 55.50 | 55.50 | 00:00:00 | | 2007-05-29 | 126,700 | 56.17 | 56.17 | 54.52 | 55.10 | 00:00:00 | | 2007-05-30 | 75,000 | 54.52 | 57.06 | 54.30 | 56.30 | 00:00:00 | | 2007-05-31 | 34,500 | 57.05 | 57.40 | 55.94 | 56.60 | 00:00:00 | | 2007-06-01 | 68,600 | 57.39 | 57.63 | 56.34 | 56.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
