|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 66,200 | 33,330.00 | 33,330.00 | 32,090.00 | 32,400.00 | 00:00:00 | | 2002-04-23 | 83,100 | 32,210.00 | 33,100.00 | 32,200.00 | 33,000.00 | 00:00:00 | | 2002-04-24 | 135,700 | 33,490.00 | 33,500.00 | 32,550.00 | 32,900.00 | 00:00:00 | | 2002-04-25 | 202,700 | 32,700.00 | 33,000.00 | 32,290.00 | 32,340.00 | 00:00:00 | | 2002-04-26 | 166,000 | 32,390.00 | 32,500.00 | 31,320.00 | 32,290.00 | 00:00:00 | | 2002-04-29 | 53,100 | 32,010.00 | 32,900.00 | 32,000.00 | 32,500.00 | 00:00:00 | | 2002-04-30 | 66,100 | 32,400.00 | 33,690.00 | 32,300.00 | 32,350.00 | 00:00:00 | | 2002-05-01 | 0 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 00:00:00 | | 2002-05-02 | 65,300 | 32,100.00 | 32,600.00 | 31,000.00 | 31,500.00 | 00:00:00 | | 2002-05-03 | 112,100 | 31,500.00 | 32,000.00 | 30,800.00 | 31,500.00 | 00:00:00 | | 2002-05-06 | 39,600 | 31,450.00 | 31,490.00 | 30,300.00 | 30,900.00 | 00:00:00 | | 2002-05-07 | 124,300 | 31,630.00 | 32,320.00 | 30,000.00 | 31,890.00 | 00:00:00 | | 2002-05-08 | 74,600 | 32,600.00 | 33,000.00 | 32,400.00 | 32,800.00 | 00:00:00 | | 2002-05-09 | 75,100 | 32,500.00 | 32,500.00 | 31,800.00 | 32,000.00 | 00:00:00 | | 2002-05-10 | 146,600 | 31,800.00 | 33,000.00 | 31,500.00 | 32,400.00 | 00:00:00 | | 2002-05-13 | 54,100 | 33,000.00 | 33,000.00 | 32,400.00 | 32,800.00 | 00:00:00 | | 2002-05-14 | 141,000 | 33,510.00 | 33,880.00 | 32,950.00 | 33,300.00 | 00:00:00 | | 2002-05-15 | 134,800 | 32,700.00 | 33,700.00 | 32,700.00 | 33,500.00 | 00:00:00 | | 2002-05-16 | 45,200 | 34,000.00 | 34,290.00 | 33,790.00 | 34,250.00 | 00:00:00 | | 2002-05-17 | 58,300 | 34,250.00 | 34,250.00 | 33,790.00 | 34,000.00 | 00:00:00 | | 2002-05-20 | 60,900 | 33,800.00 | 33,800.00 | 33,050.00 | 33,150.00 | 00:00:00 | | 2002-05-21 | 73,000 | 33,600.00 | 33,800.00 | 32,900.00 | 33,800.00 | 00:00:00 | | 2002-05-22 | 116,200 | 33,600.00 | 33,750.00 | 32,320.00 | 33,130.00 | 00:00:00 | | 2002-05-23 | 95,900 | 32,500.00 | 33,460.00 | 31,520.00 | 32,990.00 | 00:00:00 | | 2002-05-24 | 67,700 | 32,300.00 | 33,100.00 | 32,300.00 | 32,710.00 | 00:00:00 | | 2002-05-27 | 64,000 | 32,600.00 | 33,000.00 | 32,400.00 | 33,000.00 | 00:00:00 | | 2002-05-28 | 132,400 | 33,200.00 | 33,490.00 | 33,000.00 | 33,200.00 | 00:00:00 | | 2002-05-29 | 95,800 | 33,800.00 | 34,500.00 | 33,100.00 | 34,500.00 | 00:00:00 | | 2002-05-30 | 0 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 00:00:00 | | 2002-05-31 | 51,400 | 34,500.00 | 35,000.00 | 33,700.00 | 35,000.00 | 00:00:00 | | 2002-06-03 | 31,500 | 34,900.00 | 34,900.00 | 34,000.00 | 34,010.00 | 00:00:00 | | 2002-06-04 | 69,500 | 33,810.00 | 34,380.00 | 33,500.00 | 33,500.00 | 00:00:00 | | 2002-06-05 | 75,800 | 34,100.00 | 34,720.00 | 34,020.00 | 34,700.00 | 00:00:00 | | 2002-06-06 | 87,200 | 33,320.00 | 34,490.00 | 32,830.00 | 32,830.00 | 00:00:00 | | 2002-06-07 | 97,300 | 32,400.00 | 34,990.00 | 32,400.00 | 33,820.00 | 00:00:00 | | 2002-06-10 | 192,300 | 34,810.00 | 35,690.00 | 34,000.00 | 35,690.00 | 00:00:00 | | 2002-06-11 | 268,500 | 35,300.00 | 35,480.00 | 34,550.00 | 35,000.00 | 00:00:00 | | 2002-06-12 | 91,700 | 35,000.00 | 35,500.00 | 34,040.00 | 35,000.00 | 00:00:00 | | 2002-06-13 | 239,800 | 35,000.00 | 36,000.00 | 34,500.00 | 34,500.00 | 00:00:00 | | 2002-06-14 | 93,700 | 33,800.00 | 34,490.00 | 33,200.00 | 34,000.00 | 00:00:00 | | 2002-06-17 | 31,900 | 35,000.00 | 35,010.00 | 34,300.00 | 34,650.00 | 00:00:00 | | 2002-06-18 | 115,400 | 34,520.00 | 35,500.00 | 33,130.00 | 35,050.00 | 00:00:00 | | 2002-06-19 | 73,400 | 35,390.00 | 35,790.00 | 34,050.00 | 34,100.00 | 00:00:00 | | 2002-06-20 | 86,200 | 33,200.00 | 34,000.00 | 31,610.00 | 32,600.00 | 00:00:00 | | 2002-06-21 | 205,400 | 32,800.00 | 32,800.00 | 30,300.00 | 32,000.00 | 00:00:00 | | 2002-06-24 | 290,100 | 31,990.00 | 33,000.00 | 30,890.00 | 33,000.00 | 00:00:00 | | 2002-06-25 | 211,700 | 32,670.00 | 33,490.00 | 31,700.00 | 31,800.00 | 00:00:00 | | 2002-06-26 | 42,800 | 30,940.00 | 31,970.00 | 30,940.00 | 31,250.00 | 00:00:00 | | 2002-06-27 | 139,800 | 32,000.00 | 33,500.00 | 31,600.00 | 33,470.00 | 00:00:00 | | 2002-06-28 | 139,800 | 33,490.00 | 34,890.00 | 33,300.00 | 34,680.00 | 00:00:00 | | 2002-07-01 | 138,200 | 34,990.00 | 34,990.00 | 32,440.00 | 32,590.00 | 00:00:00 | | 2002-07-02 | 216,800 | 32,800.00 | 32,900.00 | 31,450.00 | 32,000.00 | 00:00:00 | | 2002-07-03 | 107,200 | 32,000.00 | 32,000.00 | 30,710.00 | 30,850.00 | 00:00:00 | | 2002-07-04 | 27,000 | 31,500.00 | 32,400.00 | 31,400.00 | 32,000.00 | 00:00:00 | | 2002-07-05 | 69,600 | 32,300.00 | 32,400.00 | 31,500.00 | 32,000.00 | 00:00:00 | | 2002-07-08 | 44,500 | 32,260.00 | 32,700.00 | 32,000.00 | 32,600.00 | 00:00:00 | | 2002-07-09 | 0 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 00:00:00 | | 2002-07-10 | 84,900 | 33,000.00 | 33,000.00 | 32,300.00 | 32,500.00 | 00:00:00 | | 2002-07-11 | 126,600 | 32,500.00 | 33,750.00 | 32,000.00 | 33,100.00 | 00:00:00 | | 2002-07-12 | 142,300 | 33,750.00 | 33,750.00 | 32,500.00 | 32,500.00 | 00:00:00 | | 2002-07-15 | 40,200 | 33,190.00 | 33,190.00 | 31,390.00 | 31,810.00 | 00:00:00 | | 2002-07-16 | 73,700 | 32,990.00 | 32,990.00 | 31,610.00 | 31,800.00 | 00:00:00 | | 2002-07-17 | 108,800 | 32,110.00 | 33,000.00 | 31,300.00 | 32,000.00 | 00:00:00 | | 2002-07-18 | 76,400 | 32,300.00 | 33,900.00 | 32,000.00 | 33,250.00 | 00:00:00 | | 2002-07-19 | 170,200 | 33,700.00 | 34,000.00 | 33,100.00 | 33,900.00 | 00:00:00 | | 2002-07-22 | 153,300 | 33,600.00 | 33,950.00 | 31,510.00 | 32,000.00 | 00:00:00 | | 2002-07-23 | 226,500 | 32,950.00 | 32,950.00 | 31,000.00 | 31,980.00 | 00:00:00 | | 2002-07-24 | 161,100 | 31,400.00 | 32,800.00 | 31,000.00 | 32,800.00 | 00:00:00 | | 2002-07-25 | 74,900 | 32,700.00 | 32,700.00 | 31,450.00 | 31,660.00 | 00:00:00 | | 2002-07-26 | 120,000 | 31,980.00 | 32,800.00 | 30,700.00 | 31,000.00 | 00:00:00 | | 2002-07-29 | 190,900 | 31,500.00 | 33,000.00 | 31,000.00 | 32,000.00 | 00:00:00 | | 2002-07-30 | 92,900 | 32,000.00 | 32,500.00 | 30,700.00 | 31,100.00 | 00:00:00 | | 2002-07-31 | 152,400 | 32,000.00 | 32,500.00 | 31,200.00 | 31,970.00 | 00:00:00 | | 2002-08-01 | 119,400 | 31,950.00 | 32,790.00 | 31,550.00 | 32,300.00 | 00:00:00 | | 2002-08-02 | 176,100 | 31,800.00 | 32,400.00 | 31,030.00 | 31,900.00 | 00:00:00 | | 2002-08-05 | 37,900 | 31,500.00 | 31,790.00 | 31,200.00 | 31,330.00 | 00:00:00 | | 2002-08-06 | 67,400 | 31,350.00 | 32,170.00 | 31,350.00 | 32,100.00 | 00:00:00 | | 2002-08-07 | 233,900 | 32,980.00 | 33,290.00 | 32,000.00 | 33,290.00 | 00:00:00 | | 2002-08-08 | 132,600 | 33,590.00 | 35,000.00 | 33,120.00 | 33,190.00 | 00:00:00 | | 2002-08-09 | 105,300 | 33,120.00 | 33,120.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2002-08-12 | 58,400 | 32,000.00 | 32,300.00 | 31,530.00 | 31,530.00 | 00:00:00 | | 2002-08-13 | 83,400 | 31,700.00 | 33,500.00 | 31,700.00 | 32,700.00 | 00:00:00 | | 2002-08-14 | 217,500 | 32,600.00 | 32,600.00 | 29,100.00 | 32,190.00 | 00:00:00 | | 2002-08-15 | 130,800 | 31,900.00 | 31,900.00 | 30,800.00 | 31,300.00 | 00:00:00 | | 2002-08-16 | 76,100 | 32,000.00 | 32,490.00 | 31,300.00 | 32,300.00 | 00:00:00 | | 2002-08-19 | 81,800 | 32,300.00 | 32,690.00 | 31,950.00 | 32,000.00 | 00:00:00 | | 2002-08-20 | 41,500 | 32,590.00 | 32,590.00 | 31,580.00 | 31,890.00 | 00:00:00 | | 2002-08-21 | 104,300 | 32,390.00 | 32,390.00 | 32,000.00 | 32,100.00 | 00:00:00 | | 2002-08-22 | 104,400 | 32,200.00 | 32,200.00 | 31,450.00 | 31,450.00 | 00:00:00 | | 2002-08-23 | 76,700 | 32,000.00 | 32,000.00 | 31,500.00 | 31,800.00 | 00:00:00 | | 2002-08-26 | 204,700 | 32,000.00 | 32,720.00 | 31,660.00 | 31,660.00 | 00:00:00 | | 2002-08-27 | 277,100 | 32,720.00 | 34,570.00 | 32,400.00 | 34,570.00 | 00:00:00 | | 2002-08-28 | 139,400 | 33,600.00 | 34,700.00 | 33,000.00 | 34,490.00 | 00:00:00 | | 2002-08-29 | 119,700 | 33,300.00 | 35,000.00 | 33,300.00 | 34,100.00 | 00:00:00 | | 2002-08-30 | 192,700 | 35,090.00 | 35,500.00 | 33,500.00 | 33,500.00 | 00:00:00 | | 2002-09-02 | 78,400 | 34,000.00 | 34,000.00 | 33,050.00 | 33,900.00 | 00:00:00 | | 2002-09-03 | 106,500 | 33,500.00 | 33,800.00 | 32,610.00 | 32,610.00 | 00:00:00 | | 2002-09-04 | 37,500 | 32,510.00 | 33,000.00 | 32,510.00 | 32,900.00 | 00:00:00 | | 2002-09-05 | 102,500 | 32,110.00 | 33,000.00 | 31,830.00 | 32,700.00 | 00:00:00 | | 2002-09-06 | 129,400 | 32,700.00 | 32,900.00 | 32,100.00 | 32,550.00 | 00:00:00 | | 2002-09-09 | 56,000 | 32,400.00 | 33,200.00 | 32,390.00 | 33,200.00 | 00:00:00 | | 2002-09-10 | 30,800 | 32,500.00 | 32,650.00 | 31,850.00 | 31,850.00 | 00:00:00 | | 2002-09-11 | 72,300 | 32,700.00 | 33,800.00 | 32,700.00 | 33,400.00 | 00:00:00 | | 2002-09-12 | 35,400 | 32,550.00 | 33,500.00 | 32,550.00 | 32,850.00 | 00:00:00 | | 2002-09-13 | 22,000 | 33,100.00 | 33,290.00 | 33,100.00 | 33,210.00 | 00:00:00 | | 2002-09-16 | 48,300 | 32,630.00 | 33,280.00 | 32,300.00 | 32,600.00 | 00:00:00 | | 2002-09-17 | 70,500 | 32,800.00 | 32,800.00 | 31,600.00 | 32,300.00 | 00:00:00 | | 2002-09-18 | 35,300 | 33,280.00 | 33,280.00 | 31,490.00 | 31,910.00 | 00:00:00 | | 2002-09-19 | 52,300 | 32,060.00 | 32,060.00 | 31,500.00 | 31,500.00 | 00:00:00 | | 2002-09-20 | 154,000 | 32,000.00 | 32,500.00 | 31,800.00 | 32,390.00 | 00:00:00 | | 2002-09-23 | 62,900 | 31,550.00 | 31,850.00 | 30,720.00 | 31,850.00 | 00:00:00 | | 2002-09-24 | 94,600 | 31,500.00 | 31,800.00 | 31,300.00 | 31,800.00 | 00:00:00 | | 2002-09-25 | 59,000 | 31,980.00 | 32,240.00 | 31,520.00 | 31,800.00 | 00:00:00 | | 2002-09-26 | 41,600 | 32,000.00 | 32,100.00 | 31,590.00 | 31,740.00 | 00:00:00 | | 2002-09-27 | 97,400 | 31,500.00 | 31,500.00 | 30,000.00 | 30,390.00 | 00:00:00 | | 2002-09-30 | 31,500 | 30,010.00 | 31,000.00 | 28,750.00 | 30,200.00 | 00:00:00 | | 2002-10-01 | 83,000 | 31,400.00 | 31,400.00 | 30,010.00 | 30,690.00 | 00:00:00 | | 2002-10-02 | 153,800 | 30,690.00 | 31,900.00 | 30,200.00 | 30,630.00 | 00:00:00 | | 2002-10-03 | 160,100 | 30,590.00 | 31,000.00 | 30,400.00 | 31,000.00 | 00:00:00 | | 2002-10-04 | 85,300 | 31,400.00 | 32,000.00 | 31,000.00 | 32,000.00 | 00:00:00 | | 2002-10-07 | 61,100 | 31,400.00 | 31,400.00 | 30,610.00 | 30,950.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
