|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-19 | 3,426,400 | 47,200.00 | 46,900.00 | 46,000.00 | 46,800.00 | 00:00:00 | 2000-06-20 | 3,235,200 | 47,000.00 | 47,000.00 | 45,200.00 | 45,400.00 | 00:00:00 | 2000-06-21 | 4,463,600 | 45,100.00 | 45,100.00 | 43,600.00 | 43,890.00 | 00:00:00 | 2000-06-22 | 0 | 43,890.00 | 43,890.00 | 43,890.00 | 43,890.00 | 00:00:00 | 2000-06-23 | 7,366,500 | 43,980.00 | 45,700.00 | 42,700.00 | 43,600.00 | 00:00:00 | 2000-06-26 | 4,784,300 | 43,600.00 | 43,600.00 | 42,000.00 | 43,000.00 | 00:00:00 | 2000-06-27 | 1,380,700 | 42,000.00 | 42,000.00 | 34,000.00 | 35,680.00 | 00:00:00 | 2000-06-28 | 2,847,400 | 35,500.00 | 40,200.00 | 32,000.00 | 37,500.00 | 00:00:00 | 2000-06-29 | 870,500 | 37,680.00 | 38,000.00 | 33,100.00 | 33,500.00 | 00:00:00 | 2000-06-30 | 1,339,900 | 34,000.00 | 35,800.00 | 32,700.00 | 34,200.00 | 00:00:00 | 2000-07-03 | 742,400 | 33,000.00 | 33,000.00 | 27,000.00 | 29,300.00 | 00:00:00 | 2000-07-04 | 326,700 | 29,500.00 | 30,850.00 | 28,510.00 | 29,300.00 | 00:00:00 | 2000-07-05 | 439,600 | 29,000.00 | 30,190.00 | 28,700.00 | 29,700.00 | 00:00:00 | 2000-07-06 | 450,900 | 30,200.00 | 31,300.00 | 30,100.00 | 30,980.00 | 00:00:00 | 2000-07-07 | 304,200 | 31,300.00 | 32,590.00 | 31,290.00 | 31,900.00 | 00:00:00 | 2000-07-10 | 251,700 | 32,120.00 | 32,200.00 | 31,100.00 | 31,700.00 | 00:00:00 | 2000-07-11 | 146,600 | 32,100.00 | 33,200.00 | 30,300.00 | 30,510.00 | 00:00:00 | 2000-07-12 | 136,600 | 30,800.00 | 31,300.00 | 30,250.00 | 30,450.00 | 00:00:00 | 2000-07-13 | 171,600 | 30,500.00 | 30,500.00 | 28,700.00 | 29,400.00 | 00:00:00 | 2000-07-14 | 183,200 | 29,600.00 | 30,000.00 | 29,000.00 | 29,740.00 | 00:00:00 | 2000-07-17 | 178,900 | 31,200.00 | 31,200.00 | 29,800.00 | 30,000.00 | 00:00:00 | 2000-07-18 | 70,100 | 29,700.00 | 30,100.00 | 29,200.00 | 29,200.00 | 00:00:00 | 2000-07-19 | 80,500 | 29,500.00 | 29,500.00 | 28,500.00 | 28,710.00 | 00:00:00 | 2000-07-20 | 103,200 | 29,110.00 | 29,110.00 | 28,000.00 | 28,310.00 | 00:00:00 | 2000-07-21 | 80,300 | 28,110.00 | 28,900.00 | 27,210.00 | 28,900.00 | 00:00:00 | 2000-07-24 | 73,900 | 28,100.00 | 28,810.00 | 28,000.00 | 28,530.00 | 00:00:00 | 2000-07-25 | 145,900 | 28,100.00 | 28,510.00 | 28,040.00 | 28,050.00 | 00:00:00 | 2000-07-26 | 159,400 | 28,100.00 | 28,560.00 | 27,700.00 | 27,810.00 | 00:00:00 | 2000-07-27 | 174,900 | 28,110.00 | 28,300.00 | 27,300.00 | 27,660.00 | 00:00:00 | 2000-07-28 | 98,100 | 28,000.00 | 28,000.00 | 27,100.00 | 27,150.00 | 00:00:00 | 2000-07-31 | 64,000 | 27,120.00 | 28,340.00 | 27,120.00 | 28,000.00 | 00:00:00 | 2000-08-01 | 232,600 | 28,000.00 | 29,300.00 | 28,000.00 | 28,500.00 | 00:00:00 | 2000-08-02 | 84,800 | 28,610.00 | 29,100.00 | 28,490.00 | 28,810.00 | 00:00:00 | 2000-08-03 | 99,500 | 28,700.00 | 29,170.00 | 28,250.00 | 29,100.00 | 00:00:00 | 2000-08-04 | 117,700 | 29,010.00 | 29,600.00 | 29,000.00 | 29,000.00 | 00:00:00 | 2000-08-07 | 114,700 | 29,100.00 | 29,590.00 | 29,100.00 | 29,450.00 | 00:00:00 | 2000-08-08 | 118,000 | 29,350.00 | 29,350.00 | 28,800.00 | 28,810.00 | 00:00:00 | 2000-08-09 | 119,600 | 29,000.00 | 29,000.00 | 28,500.00 | 28,640.00 | 00:00:00 | 2000-08-10 | 89,500 | 28,850.00 | 28,850.00 | 28,000.00 | 28,850.00 | 00:00:00 | 2000-08-11 | 128,800 | 28,700.00 | 29,700.00 | 28,700.00 | 29,500.00 | 00:00:00 | 2000-08-14 | 122,800 | 29,630.00 | 30,750.00 | 29,600.00 | 30,750.00 | 00:00:00 | 2000-08-15 | 191,600 | 30,600.00 | 32,400.00 | 30,600.00 | 31,700.00 | 00:00:00 | 2000-08-16 | 165,100 | 32,000.00 | 32,700.00 | 31,500.00 | 32,600.00 | 00:00:00 | 2000-08-17 | 437,900 | 32,600.00 | 34,500.00 | 32,600.00 | 34,450.00 | 00:00:00 | 2000-08-18 | 239,300 | 34,460.00 | 35,020.00 | 33,500.00 | 33,800.00 | 00:00:00 | 2000-08-21 | 88,100 | 34,500.00 | 35,460.00 | 32,800.00 | 32,800.00 | 00:00:00 | 2000-08-22 | 101,200 | 33,110.00 | 33,500.00 | 32,100.00 | 32,100.00 | 00:00:00 | 2000-08-23 | 146,300 | 33,000.00 | 33,000.00 | 31,300.00 | 31,400.00 | 00:00:00 | 2000-08-24 | 154,800 | 31,400.00 | 31,490.00 | 30,200.00 | 30,700.00 | 00:00:00 | 2000-08-25 | 104,300 | 31,200.00 | 31,500.00 | 30,900.00 | 31,400.00 | 00:00:00 | 2000-08-28 | 130,400 | 31,510.00 | 32,200.00 | 31,500.00 | 32,200.00 | 00:00:00 | 2000-08-29 | 93,900 | 32,000.00 | 32,000.00 | 31,010.00 | 31,400.00 | 00:00:00 | 2000-08-30 | 125,300 | 32,310.00 | 32,890.00 | 31,000.00 | 31,170.00 | 00:00:00 | 2000-08-31 | 488,600 | 31,600.00 | 32,900.00 | 31,300.00 | 32,900.00 | 00:00:00 | 2000-09-01 | 149,500 | 33,050.00 | 33,300.00 | 32,100.00 | 32,600.00 | 00:00:00 | 2000-09-04 | 245,000 | 33,220.00 | 33,600.00 | 33,000.00 | 33,150.00 | 00:00:00 | 2000-09-05 | 67,000 | 33,100.00 | 33,100.00 | 32,120.00 | 32,800.00 | 00:00:00 | 2000-09-06 | 97,600 | 32,750.00 | 33,180.00 | 32,300.00 | 32,410.00 | 00:00:00 | 2000-09-07 | 0 | 32,410.00 | 32,410.00 | 32,410.00 | 32,410.00 | 00:00:00 | 2000-09-08 | 19,900 | 32,200.00 | 32,200.00 | 31,610.00 | 31,620.00 | 00:00:00 | 2000-09-11 | 114,700 | 31,150.00 | 31,400.00 | 30,500.00 | 31,000.00 | 00:00:00 | 2000-09-12 | 89,300 | 30,610.00 | 30,650.00 | 29,800.00 | 30,000.00 | 00:00:00 | 2000-09-13 | 74,100 | 31,400.00 | 31,400.00 | 29,510.00 | 29,790.00 | 00:00:00 | 2000-09-14 | 32,200 | 29,600.00 | 30,350.00 | 29,300.00 | 29,500.00 | 00:00:00 | 2000-09-15 | 71,600 | 29,160.00 | 29,800.00 | 29,160.00 | 29,600.00 | 00:00:00 | 2000-09-18 | 108,500 | 29,400.00 | 29,500.00 | 28,250.00 | 28,490.00 | 00:00:00 | 2000-09-19 | 70,100 | 28,750.00 | 29,300.00 | 28,200.00 | 28,900.00 | 00:00:00 | 2000-09-20 | 42,000 | 29,100.00 | 29,700.00 | 28,000.00 | 28,500.00 | 00:00:00 | 2000-09-21 | 42,600 | 28,100.00 | 28,900.00 | 27,400.00 | 28,500.00 | 00:00:00 | 2000-09-22 | 47,600 | 27,950.00 | 29,600.00 | 27,910.00 | 29,500.00 | 00:00:00 | 2000-09-25 | 86,200 | 29,700.00 | 30,200.00 | 29,000.00 | 29,750.00 | 00:00:00 | 2000-09-26 | 89,600 | 30,000.00 | 30,000.00 | 29,260.00 | 29,500.00 | 00:00:00 | 2000-09-27 | 192,300 | 29,730.00 | 29,990.00 | 28,500.00 | 28,610.00 | 00:00:00 | 2000-09-28 | 73,400 | 28,300.00 | 29,480.00 | 28,300.00 | 29,480.00 | 00:00:00 | 2000-09-29 | 37,400 | 30,900.00 | 29,390.00 | 27,850.00 | 28,800.00 | 00:00:00 | 2000-10-02 | 110,100 | 28,800.00 | 29,300.00 | 28,400.00 | 28,700.00 | 00:00:00 | 2000-10-03 | 104,700 | 29,500.00 | 29,500.00 | 28,700.00 | 28,700.00 | 00:00:00 | 2000-10-04 | 62,300 | 29,000.00 | 29,700.00 | 28,000.00 | 29,700.00 | 00:00:00 | 2000-10-05 | 0 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 00:00:00 | 2000-10-06 | 66,400 | 31,000.00 | 31,070.00 | 29,510.00 | 30,280.00 | 00:00:00 | 2000-10-09 | 43,100 | 30,400.00 | 30,400.00 | 29,210.00 | 30,380.00 | 00:00:00 | 2000-10-10 | 49,100 | 30,000.00 | 30,000.00 | 29,000.00 | 29,200.00 | 00:00:00 | 2000-10-11 | 75,300 | 28,500.00 | 29,000.00 | 28,000.00 | 28,700.00 | 00:00:00 | 2000-10-12 | 0 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 00:00:00 | 2000-10-13 | 133,700 | 27,800.00 | 28,990.00 | 27,700.00 | 28,000.00 | 00:00:00 | 2000-10-16 | 104,200 | 27,700.00 | 28,200.00 | 27,510.00 | 27,990.00 | 00:00:00 | 2000-10-17 | 83,600 | 28,400.00 | 28,480.00 | 26,700.00 | 27,800.00 | 00:00:00 | 2000-10-18 | 131,000 | 27,790.00 | 27,790.00 | 26,000.00 | 27,000.00 | 00:00:00 | 2000-10-19 | 30,700 | 28,000.00 | 28,000.00 | 26,800.00 | 27,900.00 | 00:00:00 | 2000-10-20 | 61,600 | 29,000.00 | 29,000.00 | 26,700.00 | 27,050.00 | 00:00:00 | 2000-10-23 | 104,700 | 26,000.00 | 27,590.00 | 26,000.00 | 26,390.00 | 00:00:00 | 2000-10-24 | 0 | 26,390.00 | 26,390.00 | 26,390.00 | 26,390.00 | 00:00:00 | 2000-10-25 | 51,600 | 28,190.00 | 28,190.00 | 26,500.00 | 27,000.00 | 00:00:00 | 2000-10-26 | 129,600 | 27,010.00 | 28,000.00 | 26,300.00 | 27,900.00 | 00:00:00 | 2000-10-27 | 72,600 | 28,350.00 | 28,350.00 | 27,200.00 | 27,550.00 | 00:00:00 | 2000-10-30 | 43,100 | 27,100.00 | 27,400.00 | 26,200.00 | 27,400.00 | 00:00:00 | 2000-10-31 | 81,000 | 27,300.00 | 27,500.00 | 26,800.00 | 26,950.00 | 00:00:00 | 2000-11-01 | 71,300 | 26,510.00 | 26,980.00 | 26,200.00 | 26,550.00 | 00:00:00 | 2000-11-02 | 0 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 00:00:00 | 2000-11-03 | 65,800 | 26,500.00 | 26,600.00 | 25,900.00 | 26,300.00 | 00:00:00 | 2000-11-06 | 27,200 | 26,450.00 | 26,890.00 | 26,400.00 | 26,890.00 | 00:00:00 | 2000-11-07 | 94,700 | 26,450.00 | 27,000.00 | 26,000.00 | 26,890.00 | 00:00:00 | 2000-11-08 | 111,300 | 26,650.00 | 27,150.00 | 26,600.00 | 26,600.00 | 00:00:00 | 2000-11-09 | 137,900 | 26,700.00 | 27,200.00 | 26,300.00 | 26,900.00 | 00:00:00 | 2000-11-10 | 39,800 | 27,240.00 | 27,400.00 | 26,700.00 | 27,170.00 | 00:00:00 | 2000-11-13 | 39,300 | 26,500.00 | 27,400.00 | 26,200.00 | 26,840.00 | 00:00:00 | 2000-11-14 | 0 | 26,840.00 | 26,840.00 | 26,840.00 | 26,840.00 | 00:00:00 | 2000-11-15 | 0 | 26,840.00 | 26,840.00 | 26,840.00 | 26,840.00 | 00:00:00 | 2000-11-16 | 42,900 | 26,100.00 | 26,490.00 | 26,010.00 | 26,100.00 | 00:00:00 | 2000-11-17 | 46,400 | 26,600.00 | 26,600.00 | 25,510.00 | 26,100.00 | 00:00:00 | 2000-11-20 | 99,100 | 25,900.00 | 26,100.00 | 25,300.00 | 26,000.00 | 00:00:00 | 2000-11-21 | 257,700 | 26,350.00 | 26,350.00 | 25,100.00 | 25,350.00 | 00:00:00 | 2000-11-22 | 180,400 | 25,000.00 | 25,300.00 | 24,800.00 | 24,900.00 | 00:00:00 | 2000-11-23 | 147,000 | 24,500.00 | 24,700.00 | 24,400.00 | 24,500.00 | 00:00:00 | 2000-11-24 | 29,800 | 24,700.00 | 24,700.00 | 24,200.00 | 24,500.00 | 00:00:00 | 2000-11-27 | 41,700 | 24,500.00 | 25,250.00 | 24,200.00 | 24,210.00 | 00:00:00 | 2000-11-28 | 153,900 | 24,000.00 | 24,700.00 | 24,000.00 | 24,050.00 | 00:00:00 | 2000-11-29 | 86,300 | 24,050.00 | 24,800.00 | 24,010.00 | 24,200.00 | 00:00:00 | 2000-11-30 | 124,800 | 23,800.00 | 24,650.00 | 23,800.00 | 24,600.00 | 00:00:00 | 2000-12-01 | 51,900 | 24,500.00 | 24,900.00 | 24,010.00 | 24,800.00 | 00:00:00 | 2000-12-04 | 27,800 | 24,100.00 | 24,690.00 | 24,100.00 | 24,600.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|