|
 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 | | 2007-11-27 | 44,200 | 47.69 | 49.75 | 47.02 | 48.06 | 00:00:00 | | 2007-11-28 | 189,300 | 48.18 | 49.00 | 47.52 | 47.52 | 00:00:00 | | 2007-11-29 | 281,500 | 47.75 | 48.79 | 47.55 | 47.96 | 00:00:00 | | 2007-11-30 | 146,800 | 48.00 | 49.46 | 47.11 | 47.50 | 00:00:00 | | 2007-12-03 | 73,200 | 48.24 | 48.24 | 47.50 | 48.09 | 00:00:00 | | 2007-12-04 | 110,300 | 48.00 | 48.90 | 47.51 | 48.90 | 00:00:00 | | 2007-12-05 | 95,900 | 49.22 | 50.98 | 49.22 | 50.98 | 00:00:00 | | 2007-12-06 | 301,900 | 51.70 | 52.05 | 50.00 | 50.90 | 00:00:00 | | 2007-12-07 | 99,700 | 51.01 | 51.50 | 49.70 | 50.10 | 00:00:00 | | 2007-12-10 | 65,300 | 50.02 | 51.39 | 49.60 | 50.15 | 00:00:00 | | 2007-12-11 | 98,500 | 50.30 | 50.54 | 49.60 | 49.60 | 00:00:00 | | 2007-12-12 | 143,900 | 49.54 | 50.82 | 49.50 | 49.50 | 00:00:00 | | 2007-12-13 | 77,200 | 49.45 | 49.45 | 48.09 | 48.50 | 00:00:00 | | 2007-12-14 | 59,100 | 49.47 | 49.47 | 48.30 | 48.45 | 00:00:00 | | 2007-12-17 | 233,500 | 48.30 | 48.30 | 45.74 | 45.74 | 00:00:00 | | 2007-12-18 | 86,300 | 46.21 | 47.60 | 46.00 | 47.01 | 00:00:00 | | 2007-12-19 | 45,600 | 47.01 | 48.24 | 46.17 | 47.01 | 00:00:00 | | 2007-12-20 | 63,200 | 47.50 | 47.50 | 45.60 | 45.98 | 00:00:00 | | 2007-12-21 | 53,900 | 48.00 | 48.00 | 46.12 | 46.98 | 00:00:00 | | 2007-12-26 | 83,900 | 46.71 | 47.20 | 46.20 | 46.65 | 00:00:00 | | 2007-12-27 | 75,400 | 46.60 | 46.60 | 45.35 | 45.80 | 00:00:00 | | 2007-12-28 | 240,800 | 46.00 | 46.59 | 45.20 | 45.20 | 00:00:00 | | 2008-01-02 | 453,300 | 45.13 | 45.13 | 44.00 | 44.89 | 00:00:00 | | 2008-01-03 | 170,200 | 44.90 | 45.23 | 43.70 | 44.50 | 00:00:00 | | 2008-01-04 | 306,800 | 45.00 | 45.10 | 42.06 | 42.60 | 00:00:00 | | 2008-01-07 | 165,300 | 43.49 | 44.11 | 42.22 | 44.11 | 00:00:00 | | 2008-01-08 | 314,300 | 44.43 | 46.00 | 44.19 | 46.00 | 00:00:00 | | 2008-01-09 | 137,100 | 45.60 | 46.89 | 45.60 | 46.89 | 00:00:00 | | 2008-01-10 | 334,200 | 46.90 | 49.00 | 46.10 | 47.99 | 00:00:00 | | 2008-01-11 | 93,700 | 47.49 | 48.20 | 46.05 | 46.79 | 00:00:00 | | 2008-01-14 | 113,300 | 46.18 | 47.21 | 45.15 | 45.30 | 00:00:00 | | 2008-01-15 | 112,400 | 45.11 | 45.11 | 43.61 | 43.85 | 00:00:00 | | 2008-01-16 | 223,000 | 43.70 | 45.61 | 43.41 | 44.56 | 00:00:00 | | 2008-01-17 | 366,100 | 45.20 | 45.70 | 43.06 | 43.11 | 00:00:00 | | 2008-01-18 | 164,400 | 43.90 | 44.51 | 43.40 | 43.94 | 00:00:00 | | 2008-01-21 | 172,600 | 43.29 | 43.29 | 41.11 | 41.97 | 00:00:00 | | 2008-01-22 | 130,100 | 42.50 | 44.40 | 41.98 | 43.90 | 00:00:00 | | 2008-01-23 | 145,500 | 44.41 | 44.41 | 42.51 | 43.07 | 00:00:00 | | 2008-01-24 | 120,700 | 43.81 | 45.10 | 43.30 | 44.41 | 00:00:00 | | 2008-01-28 | 79,500 | 43.70 | 45.86 | 43.01 | 45.86 | 00:00:00 | | 2008-01-29 | 55,100 | 45.91 | 46.50 | 44.50 | 46.50 | 00:00:00 | | 2008-01-30 | 121,300 | 46.06 | 48.65 | 46.00 | 48.30 | 00:00:00 | | 2008-01-31 | 112,800 | 48.00 | 48.88 | 46.65 | 48.88 | 00:00:00 | | 2008-02-01 | 137,500 | 49.00 | 49.59 | 47.19 | 48.06 | 00:00:00 | | 2008-02-06 | 43,900 | 47.21 | 47.99 | 47.01 | 47.01 | 00:00:00 | | 2008-02-07 | 164,300 | 46.50 | 47.95 | 46.19 | 46.86 | 00:00:00 | | 2008-02-08 | 74,000 | 46.03 | 47.30 | 46.03 | 46.80 | 00:00:00 | | 2008-02-11 | 77,200 | 47.99 | 48.49 | 46.52 | 48.20 | 00:00:00 | | 2008-02-12 | 154,700 | 48.40 | 49.73 | 48.40 | 48.76 | 00:00:00 | | 2008-02-13 | 212,900 | 49.50 | 50.32 | 47.69 | 47.69 | 00:00:00 | | 2008-02-14 | 104,800 | 48.00 | 49.00 | 47.75 | 48.01 | 00:00:00 | | 2008-02-15 | 82,400 | 47.75 | 49.21 | 47.01 | 48.75 | 00:00:00 | | 2008-02-18 | 52,500 | 49.21 | 49.94 | 48.61 | 49.50 | 00:00:00 | | 2008-02-19 | 67,400 | 48.64 | 50.00 | 48.41 | 49.00 | 00:00:00 | | 2008-02-20 | 139,000 | 48.01 | 50.99 | 48.01 | 50.99 | 00:00:00 | | 2008-02-21 | 121,500 | 50.49 | 51.20 | 50.23 | 50.58 | 00:00:00 | | 2008-02-22 | 127,000 | 51.19 | 51.69 | 49.40 | 49.88 | 00:00:00 | | 2008-02-25 | 93,400 | 49.88 | 50.10 | 49.70 | 49.80 | 00:00:00 | | 2008-02-26 | 203,800 | 50.00 | 50.00 | 48.48 | 48.48 | 00:00:00 | | 2008-02-27 | 128,300 | 49.66 | 49.66 | 47.50 | 47.50 | 00:00:00 | | 2008-02-28 | 148,400 | 47.95 | 48.00 | 46.66 | 47.00 | 00:00:00 | | 2008-02-29 | 137,800 | 46.51 | 48.32 | 46.00 | 48.32 | 00:00:00 | | 2008-03-03 | 148,200 | 48.10 | 48.67 | 46.91 | 47.02 | 00:00:00 | | 2008-03-04 | 50,500 | 46.95 | 46.95 | 45.75 | 46.00 | 00:00:00 | | 2008-03-05 | 62,900 | 46.99 | 47.70 | 46.60 | 47.19 | 00:00:00 | | 2008-03-06 | 117,000 | 47.25 | 47.46 | 45.65 | 45.65 | 00:00:00 | | 2008-03-07 | 47,400 | 45.40 | 45.80 | 44.85 | 45.80 | 00:00:00 | | 2008-03-10 | 113,400 | 45.45 | 45.91 | 44.85 | 45.65 | 00:00:00 | | 2008-03-11 | 180,500 | 45.90 | 46.97 | 44.01 | 46.00 | 00:00:00 | | 2008-03-12 | 139,500 | 45.99 | 46.70 | 44.74 | 45.20 | 00:00:00 | | 2008-03-13 | 47,700 | 45.00 | 45.94 | 44.30 | 45.94 | 00:00:00 | | 2008-03-14 | 116,000 | 45.94 | 45.94 | 43.65 | 44.62 | 00:00:00 | | 2008-03-18 | 132,300 | 43.95 | 45.00 | 43.95 | 44.50 | 00:00:00 | | 2008-03-19 | 75,600 | 45.00 | 45.30 | 43.20 | 43.20 | 00:00:00 | | 2008-03-20 | 59,500 | 43.20 | 44.93 | 42.02 | 44.70 | 00:00:00 | | 2008-03-25 | 92,200 | 45.70 | 45.88 | 44.75 | 45.46 | 00:00:00 | | 2008-03-26 | 110,500 | 45.45 | 45.73 | 44.75 | 44.75 | 00:00:00 | | 2008-03-27 | 165,100 | 44.90 | 45.19 | 42.91 | 42.91 | 00:00:00 | | 2008-03-28 | 54,800 | 43.27 | 43.84 | 43.27 | 43.68 | 00:00:00 | | 2008-03-31 | 78,000 | 43.35 | 44.50 | 42.80 | 44.50 | 00:00:00 | | 2008-04-01 | 117,100 | 44.50 | 46.59 | 44.50 | 46.59 | 00:00:00 | | 2008-04-02 | 73,600 | 46.59 | 46.94 | 45.02 | 45.02 | 00:00:00 | | 2008-04-03 | 118,200 | 45.16 | 47.00 | 45.00 | 46.41 | 00:00:00 | | 2008-04-04 | 54,500 | 46.80 | 46.80 | 45.69 | 46.00 | 00:00:00 | | 2008-04-07 | 82,900 | 46.80 | 46.80 | 44.68 | 44.68 | 00:00:00 | | 2008-04-08 | 128,000 | 44.60 | 45.13 | 44.17 | 44.55 | 00:00:00 | | 2008-04-09 | 114,300 | 44.21 | 44.75 | 44.01 | 44.05 | 00:00:00 | | 2008-04-10 | 125,000 | 44.05 | 44.25 | 43.77 | 44.20 | 00:00:00 | | 2008-04-11 | 178,800 | 43.91 | 44.20 | 43.14 | 43.62 | 00:00:00 | | 2008-04-14 | 98,600 | 43.15 | 43.61 | 43.00 | 43.61 | 00:00:00 | | 2008-04-15 | 232,200 | 43.99 | 44.00 | 42.37 | 42.37 | 00:00:00 | | 2008-04-16 | 117,700 | 42.81 | 43.76 | 42.41 | 43.03 | 00:00:00 | | 2008-04-17 | 127,500 | 43.00 | 43.57 | 42.33 | 43.20 | 00:00:00 | | 2008-04-18 | 110,400 | 43.50 | 44.00 | 43.00 | 43.10 | 00:00:00 | | 2008-04-22 | 54,500 | 43.15 | 43.64 | 43.14 | 43.45 | 00:00:00 | | 2008-04-23 | 67,300 | 43.63 | 43.72 | 43.20 | 43.20 | 00:00:00 | | 2008-04-24 | 131,300 | 43.35 | 44.45 | 43.25 | 44.45 | 00:00:00 | | 2008-04-25 | 92,300 | 44.49 | 44.79 | 43.85 | 44.71 | 00:00:00 | | 2008-04-28 | 46,100 | 44.79 | 44.82 | 43.96 | 43.96 | 00:00:00 | | 2008-04-29 | 105,900 | 44.10 | 44.59 | 42.70 | 42.95 | 00:00:00 | | 2008-04-30 | 139,100 | 43.01 | 44.54 | 42.86 | 43.81 | 00:00:00 | | 2008-05-02 | 263,900 | 44.49 | 45.50 | 44.15 | 44.15 | 00:00:00 | | 2008-05-05 | 140,900 | 45.00 | 45.18 | 44.50 | 45.18 | 00:00:00 | | 2008-05-06 | 137,300 | 45.24 | 45.24 | 44.41 | 44.41 | 00:00:00 | | 2008-05-07 | 197,900 | 45.19 | 45.75 | 44.31 | 44.80 | 00:00:00 | | 2008-05-08 | 85,000 | 45.37 | 46.01 | 44.90 | 46.01 | 00:00:00 | | 2008-05-09 | 41,400 | 45.41 | 46.15 | 45.30 | 45.30 | 00:00:00 | | 2008-05-12 | 30,400 | 45.35 | 45.85 | 45.15 | 45.85 | 00:00:00 | | 2008-05-13 | 125,600 | 45.85 | 45.85 | 44.84 | 45.80 | 00:00:00 | | 2008-05-14 | 141,300 | 45.85 | 47.21 | 45.83 | 46.44 | 00:00:00 | | 2008-05-15 | 105,600 | 46.76 | 48.84 | 46.76 | 48.84 | 00:00:00 | | 2008-05-16 | 113,600 | 49.01 | 49.10 | 47.52 | 47.52 | 00:00:00 | | 2008-05-19 | 77,900 | 47.56 | 48.10 | 47.01 | 47.80 | 00:00:00 | | 2008-05-20 | 77,200 | 47.48 | 48.39 | 47.20 | 48.06 | 00:00:00 | | 2008-05-21 | 245,900 | 47.98 | 48.67 | 46.42 | 46.56 | 00:00:00 | | 2008-05-23 | 63,100 | 46.56 | 47.09 | 44.96 | 47.09 | 00:00:00 | | 2008-05-26 | 47,000 | 46.42 | 46.59 | 45.25 | 45.53 | 00:00:00 | | 2008-05-27 | 181,700 | 45.53 | 46.70 | 45.25 | 46.39 | 00:00:00 | | 2008-05-28 | 196,500 | 46.39 | 46.70 | 45.71 | 46.00 | 00:00:00 | | 2008-05-29 | 53,300 | 46.05 | 46.87 | 45.42 | 46.39 | 00:00:00 | | 2008-05-30 | 37,200 | 46.30 | 46.30 | 45.28 | 45.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
