|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-30 | 37,200 | 46.30 | 46.30 | 45.28 | 45.63 | 00:00:00 | | 2008-06-02 | 78,600 | 45.45 | 46.20 | 45.02 | 46.20 | 00:00:00 | | 2008-06-03 | 91,500 | 45.61 | 46.39 | 45.12 | 45.95 | 00:00:00 | | 2008-06-04 | 68,900 | 45.30 | 46.30 | 45.22 | 46.00 | 00:00:00 | | 2008-06-05 | 77,500 | 46.20 | 47.00 | 45.68 | 46.46 | 00:00:00 | | 2008-06-06 | 144,600 | 46.98 | 47.85 | 44.65 | 44.65 | 00:00:00 | | 2008-06-10 | 138,000 | 45.39 | 46.10 | 44.83 | 45.10 | 00:00:00 | | 2008-06-11 | 45,800 | 44.85 | 45.69 | 44.85 | 45.00 | 00:00:00 | | 2008-06-12 | 32,300 | 44.71 | 45.25 | 44.41 | 44.41 | 00:00:00 | | 2008-06-13 | 68,500 | 44.48 | 45.46 | 43.60 | 43.90 | 00:00:00 | | 2008-06-16 | 78,400 | 43.61 | 44.10 | 43.31 | 43.45 | 00:00:00 | | 2008-06-17 | 100,900 | 44.10 | 44.74 | 43.52 | 44.00 | 00:00:00 | | 2008-06-18 | 164,500 | 44.00 | 44.01 | 43.13 | 43.13 | 00:00:00 | | 2008-06-19 | 46,200 | 43.21 | 45.10 | 43.21 | 44.65 | 00:00:00 | | 2008-06-20 | 38,500 | 45.39 | 45.39 | 43.52 | 43.60 | 00:00:00 | | 2008-06-23 | 32,000 | 44.00 | 44.60 | 43.53 | 43.61 | 00:00:00 | | 2008-06-24 | 46,500 | 43.61 | 43.91 | 43.11 | 43.30 | 00:00:00 | | 2008-06-25 | 51,300 | 43.76 | 44.95 | 43.45 | 44.95 | 00:00:00 | | 2008-06-26 | 136,100 | 44.01 | 45.00 | 44.01 | 44.90 | 00:00:00 | | 2008-06-27 | 89,800 | 44.99 | 45.60 | 44.60 | 45.05 | 00:00:00 | | 2008-06-30 | 36,600 | 45.05 | 45.49 | 44.01 | 44.85 | 00:00:00 | | 2008-07-01 | 75,300 | 44.55 | 45.00 | 43.32 | 43.70 | 00:00:00 | | 2008-07-02 | 70,100 | 44.01 | 44.48 | 43.45 | 43.45 | 00:00:00 | | 2008-07-03 | 103,100 | 44.70 | 45.44 | 41.60 | 41.95 | 00:00:00 | | 2008-07-04 | 85,900 | 41.95 | 42.61 | 41.30 | 41.87 | 00:00:00 | | 2008-07-07 | 80,000 | 42.01 | 42.89 | 39.90 | 39.90 | 00:00:00 | | 2008-07-08 | 95,100 | 40.50 | 41.29 | 39.64 | 40.70 | 00:00:00 | | 2008-07-10 | 98,800 | 40.70 | 41.99 | 40.20 | 41.61 | 00:00:00 | | 2008-07-11 | 55,300 | 41.61 | 42.44 | 40.49 | 41.88 | 00:00:00 | | 2008-07-14 | 40,100 | 42.28 | 43.40 | 41.50 | 42.57 | 00:00:00 | | 2008-07-15 | 111,800 | 42.50 | 43.80 | 41.95 | 43.28 | 00:00:00 | | 2008-07-16 | 66,500 | 43.70 | 44.50 | 43.29 | 43.94 | 00:00:00 | | 2008-07-17 | 59,000 | 44.69 | 44.80 | 43.64 | 43.64 | 00:00:00 | | 2008-07-18 | 52,200 | 43.64 | 44.80 | 42.50 | 43.06 | 00:00:00 | | 2008-07-21 | 84,700 | 44.00 | 44.96 | 43.85 | 44.55 | 00:00:00 | | 2008-07-22 | 49,700 | 44.60 | 44.60 | 42.71 | 42.71 | 00:00:00 | | 2008-07-23 | 61,400 | 43.89 | 44.00 | 43.15 | 43.70 | 00:00:00 | | 2008-07-24 | 66,500 | 43.75 | 44.00 | 42.99 | 43.26 | 00:00:00 | | 2008-07-25 | 54,500 | 42.99 | 44.00 | 42.99 | 43.38 | 00:00:00 | | 2008-07-28 | 90,600 | 43.95 | 44.50 | 43.64 | 44.39 | 00:00:00 | | 2008-07-29 | 102,700 | 44.50 | 45.19 | 44.02 | 44.89 | 00:00:00 | | 2008-07-30 | 46,300 | 44.53 | 45.57 | 44.53 | 45.09 | 00:00:00 | | 2008-07-31 | 92,300 | 45.10 | 45.99 | 44.65 | 45.10 | 00:00:00 | | 2008-08-01 | 126,600 | 45.00 | 46.18 | 44.65 | 45.60 | 00:00:00 | | 2008-08-04 | 278,500 | 45.40 | 46.20 | 44.65 | 46.13 | 00:00:00 | | 2008-08-05 | 149,500 | 45.04 | 46.94 | 45.04 | 46.94 | 00:00:00 | | 2008-08-06 | 86,400 | 46.90 | 48.20 | 46.50 | 47.98 | 00:00:00 | | 2008-08-07 | 92,100 | 48.00 | 48.48 | 47.51 | 47.63 | 00:00:00 | | 2008-08-08 | 80,400 | 47.35 | 48.15 | 46.96 | 46.96 | 00:00:00 | | 2008-08-11 | 99,400 | 47.99 | 47.99 | 46.31 | 46.31 | 00:00:00 | | 2008-08-12 | 88,400 | 46.50 | 47.30 | 46.30 | 46.81 | 00:00:00 | | 2008-08-13 | 268,100 | 46.55 | 47.87 | 46.30 | 47.27 | 00:00:00 | | 2008-08-14 | 88,800 | 47.76 | 48.73 | 47.73 | 48.37 | 00:00:00 | | 2008-08-15 | 100,500 | 47.93 | 48.97 | 47.22 | 47.50 | 00:00:00 | | 2008-08-18 | 53,100 | 47.50 | 47.97 | 46.52 | 46.52 | 00:00:00 | | 2008-08-19 | 116,900 | 46.44 | 47.47 | 46.38 | 46.78 | 00:00:00 | | 2008-08-20 | 81,900 | 47.28 | 47.77 | 45.98 | 45.98 | 00:00:00 | | 2008-08-21 | 71,000 | 46.20 | 46.20 | 45.10 | 45.10 | 00:00:00 | | 2008-08-22 | 74,900 | 45.00 | 46.73 | 44.56 | 46.30 | 00:00:00 | | 2008-08-25 | 41,100 | 46.80 | 46.80 | 46.01 | 46.24 | 00:00:00 | | 2008-08-26 | 40,200 | 46.03 | 46.82 | 45.75 | 45.80 | 00:00:00 | | 2008-08-27 | 66,400 | 46.79 | 46.79 | 45.50 | 45.50 | 00:00:00 | | 2008-08-28 | 96,400 | 45.71 | 46.90 | 45.67 | 46.30 | 00:00:00 | | 2008-08-29 | 213,700 | 46.21 | 46.90 | 46.20 | 46.50 | 00:00:00 | | 2008-09-01 | 44,800 | 45.91 | 46.01 | 45.45 | 45.55 | 00:00:00 | | 2008-09-02 | 60,000 | 45.20 | 46.10 | 45.20 | 45.61 | 00:00:00 | | 2008-09-03 | 76,800 | 46.00 | 46.35 | 44.44 | 44.44 | 00:00:00 | | 2008-09-04 | 145,700 | 44.41 | 44.89 | 42.99 | 42.99 | 00:00:00 | | 2008-09-05 | 70,100 | 42.70 | 44.30 | 42.16 | 43.71 | 00:00:00 | | 2008-09-08 | 109,300 | 43.82 | 44.60 | 43.10 | 43.68 | 00:00:00 | | 2008-09-09 | 105,100 | 43.11 | 44.64 | 42.26 | 42.26 | 00:00:00 | | 2008-09-10 | 220,700 | 43.49 | 44.30 | 42.87 | 43.35 | 00:00:00 | | 2008-09-11 | 102,800 | 42.62 | 44.43 | 42.30 | 43.58 | 00:00:00 | | 2008-09-12 | 128,900 | 43.93 | 45.70 | 43.93 | 44.50 | 00:00:00 | | 2008-09-15 | 86,700 | 42.81 | 44.99 | 42.15 | 43.00 | 00:00:00 | | 2008-09-16 | 106,600 | 42.89 | 43.30 | 41.00 | 42.70 | 00:00:00 | | 2008-09-17 | 87,800 | 42.70 | 43.19 | 40.50 | 40.50 | 00:00:00 | | 2008-09-18 | 158,200 | 40.25 | 41.70 | 38.20 | 38.69 | 00:00:00 | | 2008-09-19 | 64,900 | 40.80 | 42.70 | 40.80 | 41.50 | 00:00:00 | | 2008-09-22 | 113,800 | 41.51 | 42.94 | 41.11 | 42.24 | 00:00:00 | | 2008-09-23 | 144,400 | 42.60 | 43.70 | 42.12 | 42.31 | 00:00:00 | | 2008-09-24 | 87,500 | 42.51 | 43.58 | 41.51 | 41.51 | 00:00:00 | | 2008-09-25 | 96,500 | 42.70 | 43.69 | 42.50 | 43.64 | 00:00:00 | | 2008-09-26 | 70,000 | 43.64 | 44.64 | 41.71 | 44.15 | 00:00:00 | | 2008-09-29 | 114,800 | 43.50 | 44.88 | 41.30 | 41.40 | 00:00:00 | | 2008-09-30 | 248,700 | 43.49 | 44.99 | 41.72 | 44.69 | 00:00:00 | | 2008-10-01 | 84,800 | 44.60 | 46.75 | 43.20 | 46.69 | 00:00:00 | | 2008-10-02 | 103,500 | 45.72 | 47.55 | 44.73 | 45.20 | 00:00:00 | | 2008-10-03 | 76,600 | 45.20 | 47.40 | 44.90 | 44.90 | 00:00:00 | | 2008-10-06 | 182,600 | 41.20 | 46.28 | 41.20 | 44.00 | 00:00:00 | | 2008-10-07 | 307,300 | 44.02 | 47.85 | 44.02 | 46.41 | 00:00:00 | | 2008-10-08 | 220,500 | 45.50 | 46.98 | 45.06 | 45.14 | 00:00:00 | | 2008-10-09 | 199,000 | 45.59 | 46.22 | 44.60 | 45.00 | 00:00:00 | | 2008-10-10 | 140,200 | 44.52 | 44.65 | 42.11 | 43.99 | 00:00:00 | | 2008-10-13 | 293,700 | 43.99 | 50.72 | 43.99 | 48.02 | 00:00:00 | | 2008-10-14 | 223,700 | 48.71 | 51.05 | 48.71 | 49.75 | 00:00:00 | | 2008-10-15 | 211,400 | 49.74 | 50.48 | 48.39 | 49.11 | 00:00:00 | | 2008-10-16 | 217,800 | 50.18 | 53.80 | 49.60 | 51.90 | 00:00:00 | | 2008-10-17 | 293,200 | 51.08 | 54.60 | 51.06 | 52.00 | 00:00:00 | | 2008-10-20 | 200,400 | 52.99 | 53.70 | 51.50 | 51.50 | 00:00:00 | | 2008-10-21 | 200,700 | 51.50 | 51.50 | 50.11 | 50.75 | 00:00:00 | | 2008-10-22 | 229,800 | 49.10 | 50.98 | 48.90 | 49.30 | 00:00:00 | | 2008-10-23 | 177,800 | 49.00 | 50.71 | 48.16 | 49.00 | 00:00:00 | | 2008-10-24 | 196,200 | 47.53 | 52.10 | 46.80 | 51.76 | 00:00:00 | | 2008-10-27 | 236,700 | 50.99 | 53.49 | 50.01 | 51.25 | 00:00:00 | | 2008-10-28 | 227,000 | 53.00 | 54.50 | 52.46 | 53.30 | 00:00:00 | | 2008-10-29 | 217,200 | 54.40 | 54.40 | 51.60 | 52.25 | 00:00:00 | | 2008-10-30 | 308,100 | 52.49 | 53.77 | 49.00 | 49.00 | 00:00:00 | | 2008-10-31 | 227,000 | 49.49 | 51.00 | 48.00 | 48.00 | 00:00:00 | | 2008-11-03 | 93,500 | 48.61 | 49.66 | 47.40 | 47.79 | 00:00:00 | | 2008-11-04 | 140,000 | 48.64 | 49.38 | 47.91 | 48.10 | 00:00:00 | | 2008-11-05 | 76,000 | 48.11 | 48.65 | 46.80 | 47.10 | 00:00:00 | | 2008-11-06 | 214,500 | 46.50 | 49.77 | 46.39 | 49.20 | 00:00:00 | | 2008-11-07 | 74,400 | 50.00 | 51.57 | 49.11 | 51.30 | 00:00:00 | | 2008-11-10 | 93,500 | 51.98 | 52.79 | 51.61 | 52.33 | 00:00:00 | | 2008-11-11 | 141,900 | 50.81 | 53.00 | 50.45 | 53.00 | 00:00:00 | | 2008-11-12 | 142,400 | 52.30 | 52.32 | 49.40 | 51.45 | 00:00:00 | | 2008-11-13 | 66,900 | 51.45 | 52.27 | 50.64 | 51.30 | 00:00:00 | | 2008-11-14 | 88,900 | 52.80 | 52.80 | 50.97 | 50.97 | 00:00:00 | | 2008-11-17 | 89,300 | 50.49 | 51.07 | 48.80 | 49.70 | 00:00:00 | | 2008-11-18 | 135,100 | 48.96 | 51.50 | 48.77 | 50.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
