|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-01 | 68,600 | 57.39 | 57.63 | 56.34 | 56.53 | 00:00:00 | | 2007-06-04 | 150,300 | 56.53 | 57.99 | 56.11 | 57.99 | 00:00:00 | | 2007-06-05 | 124,800 | 57.50 | 58.70 | 56.62 | 58.16 | 00:00:00 | | 2007-06-06 | 110,000 | 58.32 | 58.32 | 55.99 | 56.00 | 00:00:00 | | 2007-06-08 | 60,900 | 55.92 | 57.67 | 54.53 | 57.67 | 00:00:00 | | 2007-06-11 | 144,100 | 57.67 | 58.82 | 57.56 | 58.60 | 00:00:00 | | 2007-06-12 | 101,300 | 58.70 | 61.39 | 57.76 | 59.50 | 00:00:00 | | 2007-06-13 | 407,900 | 59.96 | 62.25 | 59.75 | 61.40 | 00:00:00 | | 2007-06-14 | 100,400 | 61.71 | 62.77 | 61.43 | 62.30 | 00:00:00 | | 2007-06-15 | 105,400 | 62.70 | 62.90 | 62.02 | 62.02 | 00:00:00 | | 2007-06-18 | 126,300 | 62.73 | 63.00 | 61.98 | 62.60 | 00:00:00 | | 2007-06-19 | 127,300 | 62.50 | 62.50 | 61.50 | 62.50 | 00:00:00 | | 2007-06-20 | 132,900 | 62.50 | 62.50 | 61.30 | 62.00 | 00:00:00 | | 2007-06-21 | 115,300 | 61.80 | 62.50 | 61.56 | 61.86 | 00:00:00 | | 2007-06-22 | 112,300 | 62.49 | 62.49 | 61.31 | 61.71 | 00:00:00 | | 2007-06-25 | 89,600 | 62.46 | 62.47 | 61.52 | 61.60 | 00:00:00 | | 2007-06-26 | 105,000 | 62.20 | 62.71 | 61.70 | 62.22 | 00:00:00 | | 2007-06-27 | 144,200 | 62.48 | 63.12 | 61.40 | 62.36 | 00:00:00 | | 2007-06-28 | 118,200 | 62.60 | 63.47 | 61.95 | 62.16 | 00:00:00 | | 2007-06-29 | 57,700 | 63.97 | 63.97 | 62.00 | 62.80 | 00:00:00 | | 2007-07-02 | 77,000 | 62.49 | 63.50 | 61.70 | 62.50 | 00:00:00 | | 2007-07-03 | 178,500 | 63.44 | 66.35 | 62.51 | 65.20 | 00:00:00 | | 2007-07-04 | 60,500 | 65.49 | 67.29 | 65.00 | 65.00 | 00:00:00 | | 2007-07-05 | 114,800 | 65.10 | 66.14 | 63.00 | 64.75 | 00:00:00 | | 2007-07-06 | 81,200 | 66.00 | 66.00 | 66.00 | 66.00 | 00:00:00 | | 2007-07-10 | 142,100 | 67.95 | 67.96 | 65.95 | 67.26 | 00:00:00 | | 2007-07-11 | 54,800 | 66.70 | 67.69 | 66.43 | 66.50 | 00:00:00 | | 2007-07-12 | 76,500 | 65.50 | 67.00 | 65.50 | 67.00 | 00:00:00 | | 2007-07-13 | 91,000 | 67.99 | 67.99 | 66.02 | 67.00 | 00:00:00 | | 2007-07-16 | 134,500 | 66.99 | 67.50 | 65.60 | 67.26 | 00:00:00 | | 2007-07-17 | 135,900 | 67.00 | 69.80 | 67.00 | 68.00 | 00:00:00 | | 2007-07-18 | 99,300 | 66.98 | 68.66 | 65.25 | 67.01 | 00:00:00 | | 2007-07-19 | 70,200 | 66.71 | 69.57 | 66.71 | 69.50 | 00:00:00 | | 2007-07-20 | 102,200 | 68.50 | 68.99 | 67.47 | 67.76 | 00:00:00 | | 2007-07-23 | 149,100 | 68.96 | 68.96 | 64.52 | 64.52 | 00:00:00 | | 2007-07-24 | 313,900 | 64.53 | 64.70 | 60.10 | 60.10 | 00:00:00 | | 2007-07-25 | 199,100 | 61.00 | 62.49 | 58.70 | 60.44 | 00:00:00 | | 2007-07-26 | 309,400 | 59.86 | 59.86 | 56.43 | 57.00 | 00:00:00 | | 2007-07-27 | 256,500 | 56.95 | 58.68 | 55.96 | 56.90 | 00:00:00 | | 2007-07-30 | 147,700 | 57.07 | 59.25 | 56.32 | 58.62 | 00:00:00 | | 2007-07-31 | 68,000 | 59.25 | 59.76 | 59.01 | 59.10 | 00:00:00 | | 2007-08-01 | 178,800 | 59.00 | 60.91 | 58.80 | 60.00 | 00:00:00 | | 2007-08-02 | 163,100 | 60.10 | 61.18 | 59.40 | 60.00 | 00:00:00 | | 2007-08-03 | 122,500 | 59.66 | 60.00 | 56.94 | 57.90 | 00:00:00 | | 2007-08-06 | 239,400 | 57.07 | 60.01 | 55.40 | 60.01 | 00:00:00 | | 2007-08-07 | 95,000 | 60.97 | 60.97 | 57.62 | 59.66 | 00:00:00 | | 2007-08-08 | 99,200 | 60.99 | 62.49 | 59.91 | 62.49 | 00:00:00 | | 2007-08-09 | 73,200 | 59.80 | 61.30 | 59.11 | 59.21 | 00:00:00 | | 2007-08-10 | 261,200 | 57.99 | 58.00 | 56.57 | 56.57 | 00:00:00 | | 2007-08-13 | 88,300 | 57.90 | 58.11 | 57.03 | 57.30 | 00:00:00 | | 2007-08-14 | 201,200 | 57.30 | 58.29 | 55.00 | 55.00 | 00:00:00 | | 2007-08-15 | 217,900 | 55.90 | 57.93 | 54.00 | 55.22 | 00:00:00 | | 2007-08-16 | 128,300 | 54.01 | 55.49 | 52.58 | 53.50 | 00:00:00 | | 2007-08-17 | 191,700 | 54.50 | 55.40 | 52.50 | 53.50 | 00:00:00 | | 2007-08-20 | 60,200 | 54.60 | 56.32 | 54.30 | 54.66 | 00:00:00 | | 2007-08-21 | 55,800 | 55.00 | 57.99 | 55.00 | 57.20 | 00:00:00 | | 2007-08-22 | 90,000 | 57.21 | 59.89 | 57.21 | 59.89 | 00:00:00 | | 2007-08-23 | 134,100 | 60.49 | 62.00 | 59.00 | 61.80 | 00:00:00 | | 2007-08-24 | 162,400 | 60.00 | 63.30 | 59.50 | 63.30 | 00:00:00 | | 2007-08-27 | 74,900 | 62.50 | 63.45 | 62.50 | 63.01 | 00:00:00 | | 2007-08-28 | 91,800 | 62.50 | 63.00 | 60.22 | 60.31 | 00:00:00 | | 2007-08-29 | 175,800 | 60.01 | 62.30 | 60.01 | 62.30 | 00:00:00 | | 2007-08-30 | 56,200 | 62.29 | 63.04 | 61.40 | 62.40 | 00:00:00 | | 2007-08-31 | 272,000 | 62.41 | 65.06 | 62.41 | 65.06 | 00:00:00 | | 2007-09-03 | 71,900 | 65.00 | 66.98 | 65.00 | 65.00 | 00:00:00 | | 2007-09-04 | 171,300 | 65.00 | 65.77 | 64.15 | 64.70 | 00:00:00 | | 2007-09-05 | 95,700 | 63.03 | 64.51 | 63.03 | 63.56 | 00:00:00 | | 2007-09-06 | 65,100 | 64.50 | 64.59 | 63.03 | 63.50 | 00:00:00 | | 2007-09-10 | 113,600 | 61.00 | 62.30 | 59.95 | 60.20 | 00:00:00 | | 2007-09-11 | 75,600 | 61.50 | 62.39 | 60.60 | 61.80 | 00:00:00 | | 2007-09-12 | 140,800 | 62.00 | 63.00 | 60.81 | 61.80 | 00:00:00 | | 2007-09-13 | 95,000 | 62.79 | 63.50 | 61.47 | 62.49 | 00:00:00 | | 2007-09-14 | 144,900 | 62.79 | 63.27 | 61.93 | 62.35 | 00:00:00 | | 2007-09-17 | 95,300 | 62.35 | 62.99 | 61.10 | 61.50 | 00:00:00 | | 2007-09-18 | 91,600 | 62.49 | 63.43 | 61.40 | 62.90 | 00:00:00 | | 2007-09-19 | 128,900 | 63.43 | 64.49 | 61.76 | 62.00 | 00:00:00 | | 2007-09-20 | 68,100 | 61.80 | 63.99 | 61.57 | 62.20 | 00:00:00 | | 2007-09-21 | 56,000 | 63.11 | 63.30 | 61.75 | 62.10 | 00:00:00 | | 2007-09-24 | 141,300 | 61.81 | 62.30 | 60.70 | 60.70 | 00:00:00 | | 2007-09-25 | 92,000 | 60.50 | 61.40 | 60.20 | 61.40 | 00:00:00 | | 2007-09-26 | 120,300 | 61.14 | 61.85 | 61.01 | 61.01 | 00:00:00 | | 2007-09-27 | 124,300 | 61.15 | 61.80 | 60.56 | 61.00 | 00:00:00 | | 2007-09-28 | 75,300 | 61.00 | 61.10 | 59.49 | 59.78 | 00:00:00 | | 2007-10-01 | 151,900 | 60.00 | 60.10 | 59.00 | 59.12 | 00:00:00 | | 2007-10-02 | 118,300 | 59.26 | 60.00 | 58.30 | 59.40 | 00:00:00 | | 2007-10-03 | 123,800 | 59.00 | 59.78 | 58.30 | 58.50 | 00:00:00 | | 2007-10-04 | 91,300 | 59.77 | 59.77 | 58.32 | 58.60 | 00:00:00 | | 2007-10-05 | 97,100 | 59.81 | 60.48 | 59.00 | 59.50 | 00:00:00 | | 2007-10-08 | 60,100 | 60.79 | 61.30 | 59.79 | 61.30 | 00:00:00 | | 2007-10-09 | 119,400 | 61.32 | 63.20 | 61.20 | 63.07 | 00:00:00 | | 2007-10-10 | 104,800 | 62.90 | 63.48 | 61.21 | 61.21 | 00:00:00 | | 2007-10-11 | 105,100 | 62.50 | 62.76 | 61.30 | 62.00 | 00:00:00 | | 2007-10-15 | 120,000 | 62.40 | 63.49 | 61.00 | 62.40 | 00:00:00 | | 2007-10-16 | 42,900 | 61.78 | 61.78 | 60.20 | 60.20 | 00:00:00 | | 2007-10-17 | 196,700 | 60.29 | 61.70 | 59.09 | 59.80 | 00:00:00 | | 2007-10-18 | 115,500 | 59.50 | 60.00 | 58.79 | 59.50 | 00:00:00 | | 2007-10-19 | 137,200 | 60.00 | 60.00 | 57.85 | 58.98 | 00:00:00 | | 2007-10-22 | 105,900 | 58.10 | 58.99 | 57.21 | 58.20 | 00:00:00 | | 2007-10-23 | 111,700 | 59.16 | 59.87 | 58.61 | 59.80 | 00:00:00 | | 2007-10-24 | 113,300 | 59.80 | 61.00 | 59.07 | 60.98 | 00:00:00 | | 2007-10-25 | 125,800 | 61.10 | 61.99 | 59.35 | 59.70 | 00:00:00 | | 2007-10-26 | 98,000 | 61.19 | 61.35 | 58.98 | 58.98 | 00:00:00 | | 2007-10-29 | 118,400 | 59.98 | 60.70 | 58.81 | 58.81 | 00:00:00 | | 2007-10-30 | 74,600 | 59.70 | 59.70 | 58.82 | 59.15 | 00:00:00 | | 2007-10-31 | 174,300 | 59.34 | 59.99 | 59.25 | 59.45 | 00:00:00 | | 2007-11-01 | 102,700 | 58.99 | 59.00 | 57.12 | 57.64 | 00:00:00 | | 2007-11-05 | 178,800 | 57.63 | 59.49 | 57.02 | 59.49 | 00:00:00 | | 2007-11-06 | 89,000 | 59.45 | 59.95 | 58.61 | 58.61 | 00:00:00 | | 2007-11-07 | 218,300 | 58.19 | 58.19 | 55.41 | 55.41 | 00:00:00 | | 2007-11-08 | 208,900 | 53.97 | 53.97 | 49.76 | 50.22 | 00:00:00 | | 2007-11-09 | 207,200 | 50.20 | 50.90 | 48.56 | 49.99 | 00:00:00 | | 2007-11-12 | 106,200 | 50.61 | 51.01 | 48.93 | 49.00 | 00:00:00 | | 2007-11-13 | 105,600 | 49.10 | 51.07 | 48.77 | 49.95 | 00:00:00 | | 2007-11-14 | 210,000 | 50.20 | 51.70 | 49.50 | 49.50 | 00:00:00 | | 2007-11-16 | 55,400 | 50.46 | 50.89 | 49.56 | 50.78 | 00:00:00 | | 2007-11-19 | 155,400 | 50.80 | 50.80 | 49.20 | 49.50 | 00:00:00 | | 2007-11-21 | 228,500 | 49.00 | 50.02 | 48.01 | 48.63 | 00:00:00 | | 2007-11-22 | 59,000 | 49.80 | 50.30 | 48.78 | 49.50 | 00:00:00 | | 2007-11-23 | 54,400 | 49.50 | 50.18 | 48.90 | 49.89 | 00:00:00 | | 2007-11-26 | 85,500 | 49.60 | 49.60 | 48.06 | 48.06 | 00:00:00 | | 2007-11-27 | 44,200 | 47.69 | 49.75 | 47.02 | 48.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
