|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-18 | 135,100 | 48.96 | 51.50 | 48.77 | 50.50 | 00:00:00 | | 2008-11-19 | 83,400 | 50.50 | 51.83 | 49.80 | 50.96 | 00:00:00 | | 2008-11-21 | 140,800 | 50.20 | 50.47 | 47.48 | 48.40 | 00:00:00 | | 2008-11-24 | 100,400 | 50.07 | 51.49 | 48.50 | 48.53 | 00:00:00 | | 2008-11-25 | 265,900 | 47.17 | 48.99 | 44.14 | 44.16 | 00:00:00 | | 2008-11-26 | 153,000 | 44.54 | 46.39 | 44.35 | 45.82 | 00:00:00 | | 2008-11-27 | 117,700 | 45.50 | 45.98 | 44.30 | 44.30 | 00:00:00 | | 2008-11-28 | 44,800 | 45.00 | 45.78 | 44.50 | 44.50 | 00:00:00 | | 2008-12-01 | 73,300 | 44.49 | 44.94 | 43.13 | 44.94 | 00:00:00 | | 2008-12-02 | 85,100 | 45.31 | 47.77 | 45.31 | 46.50 | 00:00:00 | | 2008-12-03 | 77,100 | 46.45 | 48.40 | 45.68 | 48.00 | 00:00:00 | | 2008-12-04 | 166,100 | 47.50 | 49.69 | 47.50 | 49.53 | 00:00:00 | | 2008-12-05 | 133,600 | 49.23 | 50.39 | 48.90 | 50.20 | 00:00:00 | | 2008-12-08 | 194,900 | 50.80 | 52.12 | 50.60 | 52.12 | 00:00:00 | | 2008-12-09 | 141,900 | 52.12 | 52.98 | 50.42 | 51.08 | 00:00:00 | | 2008-12-10 | 197,000 | 51.84 | 52.23 | 49.26 | 49.26 | 00:00:00 | | 2008-12-11 | 122,100 | 49.60 | 50.48 | 47.01 | 47.01 | 00:00:00 | | 2008-12-12 | 64,800 | 47.00 | 50.10 | 47.00 | 50.10 | 00:00:00 | | 2008-12-15 | 146,400 | 50.08 | 50.08 | 47.03 | 47.55 | 00:00:00 | | 2008-12-16 | 53,100 | 47.96 | 49.49 | 47.96 | 48.23 | 00:00:00 | | 2008-12-17 | 216,200 | 48.23 | 50.39 | 48.16 | 49.37 | 00:00:00 | | 2008-12-18 | 133,900 | 49.51 | 51.53 | 49.51 | 50.99 | 00:00:00 | | 2008-12-19 | 128,900 | 51.97 | 51.97 | 49.52 | 49.52 | 00:00:00 | | 2008-12-22 | 149,700 | 49.01 | 50.21 | 47.50 | 47.50 | 00:00:00 | | 2008-12-23 | 117,700 | 48.50 | 49.10 | 46.11 | 46.11 | 00:00:00 | | 2008-12-26 | 53,600 | 46.32 | 46.32 | 45.05 | 45.69 | 00:00:00 | | 2008-12-29 | 86,300 | 46.58 | 46.74 | 45.10 | 45.11 | 00:00:00 | | 2008-12-30 | 165,400 | 46.37 | 46.72 | 45.11 | 45.71 | 00:00:00 | | 2009-01-02 | 74,700 | 45.08 | 45.90 | 44.15 | 45.90 | 00:00:00 | | 2009-01-05 | 162,400 | 45.90 | 47.34 | 44.50 | 45.29 | 00:00:00 | | 2009-01-06 | 347,500 | 45.36 | 46.25 | 43.30 | 43.65 | 00:00:00 | | 2009-01-07 | 145,100 | 44.13 | 44.44 | 42.55 | 42.79 | 00:00:00 | | 2009-01-08 | 187,500 | 43.01 | 43.40 | 42.20 | 42.65 | 00:00:00 | | 2009-01-09 | 228,700 | 43.00 | 43.00 | 41.76 | 42.84 | 00:00:00 | | 2009-01-12 | 170,100 | 43.20 | 43.22 | 42.02 | 42.25 | 00:00:00 | | 2009-01-13 | 114,100 | 42.14 | 42.53 | 41.80 | 42.25 | 00:00:00 | | 2009-01-14 | 91,500 | 42.25 | 42.55 | 41.88 | 42.00 | 00:00:00 | | 2009-01-15 | 118,500 | 41.93 | 42.50 | 40.82 | 41.45 | 00:00:00 | | 2009-01-16 | 190,600 | 41.60 | 41.70 | 40.65 | 40.65 | 00:00:00 | | 2009-01-19 | 58,300 | 41.00 | 41.00 | 40.34 | 40.55 | 00:00:00 | | 2009-01-20 | 143,100 | 40.55 | 41.80 | 40.55 | 41.80 | 00:00:00 | | 2009-01-21 | 128,000 | 41.80 | 42.24 | 41.30 | 42.04 | 00:00:00 | | 2009-01-22 | 109,900 | 41.93 | 43.00 | 40.82 | 43.00 | 00:00:00 | | 2009-01-23 | 203,400 | 41.96 | 44.10 | 40.97 | 43.99 | 00:00:00 | | 2009-01-26 | 87,300 | 43.25 | 44.25 | 43.00 | 43.00 | 00:00:00 | | 2009-01-27 | 107,400 | 43.15 | 43.30 | 42.50 | 42.85 | 00:00:00 | | 2009-01-28 | 143,300 | 43.90 | 43.92 | 42.91 | 43.10 | 00:00:00 | | 2009-01-29 | 97,700 | 43.10 | 43.65 | 42.48 | 43.45 | 00:00:00 | | 2009-01-30 | 136,600 | 43.00 | 44.60 | 43.00 | 44.30 | 00:00:00 | | 2009-02-02 | 111,100 | 43.42 | 44.40 | 43.42 | 43.60 | 00:00:00 | | 2009-02-03 | 80,100 | 43.42 | 44.30 | 42.52 | 44.00 | 00:00:00 | | 2009-02-04 | 83,300 | 43.57 | 44.19 | 43.36 | 43.60 | 00:00:00 | | 2009-02-05 | 114,600 | 43.50 | 43.95 | 42.39 | 43.06 | 00:00:00 | | 2009-02-06 | 111,100 | 43.06 | 43.90 | 42.62 | 43.70 | 00:00:00 | | 2009-02-09 | 107,900 | 43.14 | 43.84 | 42.60 | 42.60 | 00:00:00 | | 2009-02-10 | 67,600 | 43.19 | 43.80 | 42.35 | 42.80 | 00:00:00 | | 2009-02-11 | 92,800 | 42.80 | 43.00 | 41.62 | 42.16 | 00:00:00 | | 2009-02-12 | 120,800 | 42.16 | 43.70 | 41.63 | 43.21 | 00:00:00 | | 2009-02-13 | 92,600 | 43.23 | 44.12 | 43.23 | 44.12 | 00:00:00 | | 2009-02-16 | 85,900 | 43.25 | 44.00 | 43.01 | 43.26 | 00:00:00 | | 2009-02-17 | 156,600 | 42.74 | 44.00 | 42.11 | 43.15 | 00:00:00 | | 2009-02-18 | 107,300 | 43.13 | 44.25 | 43.13 | 44.24 | 00:00:00 | | 2009-02-19 | 76,000 | 43.50 | 44.63 | 43.50 | 43.50 | 00:00:00 | | 2009-02-20 | 65,500 | 43.50 | 44.20 | 43.15 | 43.80 | 00:00:00 | | 2009-02-25 | 39,200 | 43.96 | 44.39 | 43.30 | 44.17 | 00:00:00 | | 2009-02-26 | 91,900 | 44.39 | 44.39 | 43.46 | 43.50 | 00:00:00 | | 2009-02-27 | 92,900 | 43.46 | 44.29 | 43.18 | 44.19 | 00:00:00 | | 2009-03-02 | 138,100 | 43.40 | 43.63 | 42.81 | 43.00 | 00:00:00 | | 2009-03-03 | 98,100 | 43.00 | 43.39 | 42.54 | 42.98 | 00:00:00 | | 2009-03-04 | 78,700 | 43.40 | 44.02 | 42.66 | 42.80 | 00:00:00 | | 2009-03-05 | 115,700 | 42.55 | 43.65 | 41.94 | 42.54 | 00:00:00 | | 2009-03-06 | 110,600 | 42.55 | 42.55 | 41.00 | 41.16 | 00:00:00 | | 2009-03-09 | 157,100 | 41.16 | 41.75 | 40.75 | 41.44 | 00:00:00 | | 2009-03-10 | 163,000 | 41.50 | 42.39 | 41.16 | 42.20 | 00:00:00 | | 2009-03-11 | 158,700 | 42.50 | 43.99 | 42.01 | 43.90 | 00:00:00 | | 2009-03-12 | 117,800 | 43.30 | 44.60 | 43.30 | 44.24 | 00:00:00 | | 2009-03-13 | 90,600 | 44.67 | 44.75 | 43.92 | 44.00 | 00:00:00 | | 2009-03-16 | 125,900 | 44.38 | 45.00 | 43.43 | 44.06 | 00:00:00 | | 2009-03-17 | 96,600 | 43.62 | 45.70 | 43.60 | 45.60 | 00:00:00 | | 2009-03-18 | 127,700 | 45.06 | 45.60 | 44.89 | 45.60 | 00:00:00 | | 2009-03-19 | 188,700 | 45.78 | 45.84 | 44.22 | 44.68 | 00:00:00 | | 2009-03-20 | 151,000 | 45.19 | 47.29 | 44.48 | 47.29 | 00:00:00 | | 2009-03-23 | 87,000 | 47.10 | 47.87 | 46.81 | 47.87 | 00:00:00 | | 2009-03-24 | 117,500 | 47.45 | 47.98 | 46.90 | 47.20 | 00:00:00 | | 2009-03-25 | 90,900 | 47.15 | 47.50 | 46.52 | 47.48 | 00:00:00 | | 2009-03-26 | 58,700 | 47.10 | 47.10 | 46.33 | 46.84 | 00:00:00 | | 2009-03-27 | 80,700 | 46.20 | 46.36 | 45.72 | 46.30 | 00:00:00 | | 2009-03-30 | 81,500 | 46.00 | 47.49 | 45.26 | 47.49 | 00:00:00 | | 2009-03-31 | 151,600 | 47.00 | 48.90 | 47.00 | 48.19 | 00:00:00 | | 2009-04-01 | 161,500 | 47.21 | 48.79 | 46.76 | 48.40 | 00:00:00 | | 2009-04-02 | 104,900 | 48.88 | 48.94 | 47.88 | 48.94 | 00:00:00 | | 2009-04-03 | 80,000 | 48.89 | 49.33 | 48.58 | 49.25 | 00:00:00 | | 2009-04-06 | 110,900 | 49.14 | 49.14 | 47.60 | 48.50 | 00:00:00 | | 2009-04-07 | 79,100 | 48.52 | 48.73 | 47.38 | 48.17 | 00:00:00 | | 2009-04-08 | 58,200 | 47.41 | 48.45 | 47.31 | 47.85 | 00:00:00 | | 2009-04-09 | 150,800 | 48.33 | 48.65 | 47.80 | 48.00 | 00:00:00 | | 2009-04-13 | 80,600 | 48.00 | 48.24 | 47.60 | 47.87 | 00:00:00 | | 2009-04-14 | 102,600 | 47.80 | 47.80 | 46.61 | 46.90 | 00:00:00 | | 2009-04-15 | 102,600 | 46.61 | 46.98 | 46.25 | 46.80 | 00:00:00 | | 2009-04-16 | 51,100 | 47.34 | 48.20 | 46.77 | 48.20 | 00:00:00 | | 2009-04-17 | 85,400 | 47.72 | 48.59 | 47.51 | 48.20 | 00:00:00 | | 2009-04-20 | 60,900 | 47.47 | 47.78 | 46.31 | 47.78 | 00:00:00 | | 2009-04-22 | 173,200 | 47.60 | 48.05 | 46.31 | 46.91 | 00:00:00 | | 2009-04-23 | 96,900 | 46.91 | 47.93 | 46.35 | 47.50 | 00:00:00 | | 2009-04-24 | 97,200 | 46.82 | 48.22 | 46.82 | 47.90 | 00:00:00 | | 2009-04-27 | 169,400 | 46.79 | 48.20 | 46.79 | 47.00 | 00:00:00 | | 2009-04-28 | 94,700 | 46.81 | 48.06 | 46.78 | 47.80 | 00:00:00 | | 2009-04-29 | 74,100 | 48.19 | 48.80 | 48.08 | 48.65 | 00:00:00 | | 2009-04-30 | 105,700 | 48.30 | 48.45 | 47.60 | 47.78 | 00:00:00 | | 2009-05-04 | 118,800 | 47.58 | 48.57 | 47.50 | 48.57 | 00:00:00 | | 2009-05-05 | 53,200 | 47.62 | 48.50 | 47.62 | 48.30 | 00:00:00 | | 2009-05-06 | 113,400 | 48.50 | 48.50 | 47.61 | 48.40 | 00:00:00 | | 2009-05-07 | 100,600 | 48.10 | 48.27 | 47.60 | 48.23 | 00:00:00 | | 2009-05-08 | 132,500 | 48.27 | 48.63 | 47.51 | 48.50 | 00:00:00 | | 2009-05-11 | 41,500 | 47.75 | 48.45 | 47.45 | 48.40 | 00:00:00 | | 2009-05-12 | 107,800 | 48.50 | 48.60 | 47.00 | 47.65 | 00:00:00 | | 2009-05-13 | 75,500 | 47.20 | 47.53 | 46.84 | 47.51 | 00:00:00 | | 2009-05-14 | 191,100 | 47.16 | 47.72 | 45.68 | 45.80 | 00:00:00 | | 2009-05-15 | 188,300 | 46.29 | 46.30 | 44.86 | 44.86 | 00:00:00 | | 2009-05-18 | 148,500 | 45.55 | 46.57 | 45.53 | 45.99 | 00:00:00 | | 2009-05-19 | 331,200 | 45.87 | 46.37 | 44.67 | 44.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
