|
 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 | | 2003-09-08 | 167,600 | 36,300.00 | 36,800.00 | 35,510.00 | 35,960.00 | 00:00:00 | | 2003-09-09 | 162,700 | 36,000.00 | 36,000.00 | 35,100.00 | 35,950.00 | 00:00:00 | | 2003-09-10 | 182,200 | 35,020.00 | 35,900.00 | 35,020.00 | 35,500.00 | 00:00:00 | | 2003-09-11 | 256,600 | 35,500.00 | 36,000.00 | 35,400.00 | 35,910.00 | 00:00:00 | | 2003-09-12 | 154,600 | 35,150.00 | 36,000.00 | 34,500.00 | 35,900.00 | 00:00:00 | | 2003-09-15 | 434,000 | 35,620.00 | 39,000.00 | 35,620.00 | 38,400.00 | 00:00:00 | | 2003-09-16 | 482,500 | 39,000.00 | 40,400.00 | 38,700.00 | 39,800.00 | 00:00:00 | | 2003-09-17 | 263,300 | 40,010.00 | 40,500.00 | 39,410.00 | 39,700.00 | 00:00:00 | | 2003-09-18 | 143,200 | 39,700.00 | 40,300.00 | 38,660.00 | 39,000.00 | 00:00:00 | | 2003-09-19 | 239,200 | 39,500.00 | 39,500.00 | 37,300.00 | 38,500.00 | 00:00:00 | | 2003-09-22 | 69,600 | 38,200.00 | 38,300.00 | 36,500.00 | 37,510.00 | 00:00:00 | | 2003-09-23 | 98,100 | 37,290.00 | 37,290.00 | 36,600.00 | 36,850.00 | 00:00:00 | | 2003-09-24 | 133,200 | 36,850.00 | 37,350.00 | 36,400.00 | 36,610.00 | 00:00:00 | | 2003-09-25 | 78,700 | 36,400.00 | 36,990.00 | 36,000.00 | 36,400.00 | 00:00:00 | | 2003-09-26 | 82,400 | 36,190.00 | 37,000.00 | 36,000.00 | 36,310.00 | 00:00:00 | | 2003-09-29 | 48,400 | 36,310.00 | 36,800.00 | 36,000.00 | 36,800.00 | 00:00:00 | | 2003-09-30 | 79,800 | 36,790.00 | 37,000.00 | 36,000.00 | 36,010.00 | 00:00:00 | | 2003-10-01 | 129,400 | 36,300.00 | 37,500.00 | 35,860.00 | 37,500.00 | 00:00:00 | | 2003-10-02 | 186,000 | 36,210.00 | 38,000.00 | 36,210.00 | 38,000.00 | 00:00:00 | | 2003-10-03 | 256,500 | 35,700.00 | 36,980.00 | 35,700.00 | 36,500.00 | 00:00:00 | | 2003-10-06 | 67,600 | 36,420.00 | 36,980.00 | 35,900.00 | 36,980.00 | 00:00:00 | | 2003-10-07 | 103,900 | 36,500.00 | 38,050.00 | 36,210.00 | 38,000.00 | 00:00:00 | | 2003-10-08 | 111,800 | 38,150.00 | 39,180.00 | 38,100.00 | 39,120.00 | 00:00:00 | | 2003-10-09 | 126,300 | 39,040.00 | 39,040.00 | 37,020.00 | 37,990.00 | 00:00:00 | | 2003-10-10 | 80,800 | 37,990.00 | 38,000.00 | 37,420.00 | 38,000.00 | 00:00:00 | | 2003-10-13 | 69,900 | 38,500.00 | 38,500.00 | 37,510.00 | 37,900.00 | 00:00:00 | | 2003-10-14 | 83,700 | 37,900.00 | 37,940.00 | 37,500.00 | 37,800.00 | 00:00:00 | | 2003-10-15 | 154,100 | 37,340.00 | 37,650.00 | 37,120.00 | 37,210.00 | 00:00:00 | | 2003-10-16 | 162,800 | 37,000.00 | 37,200.00 | 36,250.00 | 36,500.00 | 00:00:00 | | 2003-10-17 | 42,200 | 36,250.00 | 36,500.00 | 36,050.00 | 36,350.00 | 00:00:00 | | 2003-10-20 | 46,000 | 36,240.00 | 37,800.00 | 35,930.00 | 37,700.00 | 00:00:00 | | 2003-10-21 | 47,000 | 37,390.00 | 38,400.00 | 37,390.00 | 38,250.00 | 00:00:00 | | 2003-10-22 | 108,800 | 37,930.00 | 38,900.00 | 37,650.00 | 38,800.00 | 00:00:00 | | 2003-10-23 | 86,500 | 37,850.00 | 38,400.00 | 37,200.00 | 37,850.00 | 00:00:00 | | 2003-10-24 | 56,000 | 37,100.00 | 38,300.00 | 37,100.00 | 38,200.00 | 00:00:00 | | 2003-10-27 | 48,500 | 38,000.00 | 38,000.00 | 37,150.00 | 37,990.00 | 00:00:00 | | 2003-10-28 | 111,100 | 37,500.00 | 38,750.00 | 37,300.00 | 38,750.00 | 00:00:00 | | 2003-10-29 | 203,500 | 38,750.00 | 40,000.00 | 38,750.00 | 39,500.00 | 00:00:00 | | 2003-10-30 | 95,300 | 39,150.00 | 39,700.00 | 38,000.00 | 39,600.00 | 00:00:00 | | 2003-10-31 | 207,600 | 39,750.00 | 40,950.00 | 39,500.00 | 40,950.00 | 00:00:00 | | 2003-11-03 | 280,200 | 41,150.00 | 42,500.00 | 41,150.00 | 41,450.00 | 00:00:00 | | 2003-11-04 | 132,300 | 41,500.00 | 42,200.00 | 41,500.00 | 42,200.00 | 00:00:00 | | 2003-11-05 | 137,700 | 42,200.00 | 42,500.00 | 41,750.00 | 42,390.00 | 00:00:00 | | 2003-11-06 | 121,600 | 42,400.00 | 42,400.00 | 40,280.00 | 41,900.00 | 00:00:00 | | 2003-11-07 | 262,400 | 41,810.00 | 42,100.00 | 40,560.00 | 40,700.00 | 00:00:00 | | 2003-11-10 | 127,900 | 40,300.00 | 40,310.00 | 39,310.00 | 39,310.00 | 00:00:00 | | 2003-11-11 | 119,400 | 39,000.00 | 39,400.00 | 38,500.00 | 38,510.00 | 00:00:00 | | 2003-11-12 | 103,400 | 38,300.00 | 39,700.00 | 38,300.00 | 39,690.00 | 00:00:00 | | 2003-11-13 | 68,700 | 39,400.00 | 39,500.00 | 38,610.00 | 39,300.00 | 00:00:00 | | 2003-11-14 | 25,200 | 38,290.00 | 40,000.00 | 38,290.00 | 39,080.00 | 00:00:00 | | 2003-11-17 | 58,000 | 39,080.00 | 39,080.00 | 38,300.00 | 38,500.00 | 00:00:00 | | 2003-11-18 | 34,700 | 38,550.00 | 39,370.00 | 38,500.00 | 38,500.00 | 00:00:00 | | 2003-11-19 | 56,100 | 38,260.00 | 39,700.00 | 37,510.00 | 39,500.00 | 00:00:00 | | 2003-11-20 | 36,100 | 40,010.00 | 40,300.00 | 38,710.00 | 40,190.00 | 00:00:00 | | 2003-11-21 | 70,300 | 40,000.00 | 40,500.00 | 39,100.00 | 39,300.00 | 00:00:00 | | 2003-11-24 | 58,800 | 39,490.00 | 40,400.00 | 39,300.00 | 40,100.00 | 00:00:00 | | 2003-11-25 | 58,700 | 40,100.00 | 40,420.00 | 39,800.00 | 40,210.00 | 00:00:00 | | 2003-11-26 | 27,000 | 40,150.00 | 40,700.00 | 39,900.00 | 40,500.00 | 00:00:00 | | 2003-11-27 | 56,600 | 40,300.00 | 41,200.00 | 40,300.00 | 41,190.00 | 00:00:00 | | 2003-11-28 | 150,100 | 41,000.00 | 41,500.00 | 40,600.00 | 41,500.00 | 00:00:00 | | 2003-12-01 | 105,900 | 41,500.00 | 42,490.00 | 41,500.00 | 42,200.00 | 00:00:00 | | 2003-12-02 | 62,600 | 42,000.00 | 43,000.00 | 41,810.00 | 41,950.00 | 00:00:00 | | 2003-12-03 | 134,200 | 41,890.00 | 42,250.00 | 41,500.00 | 41,600.00 | 00:00:00 | | 2003-12-04 | 82,700 | 41,600.00 | 41,700.00 | 40,830.00 | 41,010.00 | 00:00:00 | | 2003-12-05 | 54,100 | 40,900.00 | 41,800.00 | 40,820.00 | 41,500.00 | 00:00:00 | | 2003-12-08 | 49,600 | 41,500.00 | 41,850.00 | 40,870.00 | 41,850.00 | 00:00:00 | | 2003-12-09 | 58,400 | 41,870.00 | 42,900.00 | 41,870.00 | 42,810.00 | 00:00:00 | | 2003-12-10 | 117,000 | 42,650.00 | 42,900.00 | 41,800.00 | 41,900.00 | 00:00:00 | | 2003-12-11 | 87,400 | 41,500.00 | 43,150.00 | 41,500.00 | 42,890.00 | 00:00:00 | | 2003-12-12 | 101,500 | 42,600.00 | 43,000.00 | 42,330.00 | 42,980.00 | 00:00:00 | | 2003-12-15 | 63,900 | 43,000.00 | 45,000.00 | 43,000.00 | 44,150.00 | 00:00:00 | | 2003-12-16 | 39,000 | 43,010.00 | 43,900.00 | 43,010.00 | 43,400.00 | 00:00:00 | | 2003-12-17 | 118,500 | 43,750.00 | 44,760.00 | 43,700.00 | 44,250.00 | 00:00:00 | | 2003-12-18 | 96,900 | 44,400.00 | 45,150.00 | 44,300.00 | 45,000.00 | 00:00:00 | | 2003-12-19 | 68,700 | 45,000.00 | 46,490.00 | 44,500.00 | 46,000.00 | 00:00:00 | | 2003-12-22 | 90,000 | 46,000.00 | 47,710.00 | 46,000.00 | 47,000.00 | 00:00:00 | | 2003-12-23 | 97,300 | 47,000.00 | 47,500.00 | 46,500.00 | 46,750.00 | 00:00:00 | | 2003-12-24 | 0 | 46,750.00 | 46,750.00 | 46,750.00 | 46,750.00 | 00:00:00 | | 2003-12-25 | 0 | 46,750.00 | 46,750.00 | 46,750.00 | 46,750.00 | 00:00:00 | | 2003-12-26 | 34,500 | 46,500.00 | 47,000.00 | 46,090.00 | 46,200.00 | 00:00:00 | | 2003-12-29 | 112,800 | 46,300.00 | 47,000.00 | 45,510.00 | 46,150.00 | 00:00:00 | | 2003-12-30 | 42,200 | 44,560.00 | 45,300.00 | 43,980.00 | 45,300.00 | 00:00:00 | | 2003-12-31 | 0 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 00:00:00 | | 2004-01-01 | 0 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 00:00:00 | | 2004-01-02 | 40,100 | 45,500.00 | 47,000.00 | 45,300.00 | 46,900.00 | 00:00:00 | | 2004-01-05 | 104,900 | 46,900.00 | 47,500.00 | 46,400.00 | 47,200.00 | 00:00:00 | | 2004-01-06 | 110,200 | 47,800.00 | 48,000.00 | 47,000.00 | 47,910.00 | 00:00:00 | | 2004-01-07 | 101,700 | 47,910.00 | 48,690.00 | 47,690.00 | 47,700.00 | 00:00:00 | | 2004-01-08 | 172,800 | 48,100.00 | 48,790.00 | 47,000.00 | 47,990.00 | 00:00:00 | | 2004-01-09 | 147,000 | 47,010.00 | 48,600.00 | 47,000.00 | 47,990.00 | 00:00:00 | | 2004-01-12 | 102,300 | 48,000.00 | 49,980.00 | 48,000.00 | 48,700.00 | 00:00:00 | | 2004-01-13 | 61,700 | 48,700.00 | 49,500.00 | 48,200.00 | 49,050.00 | 00:00:00 | | 2004-01-14 | 251,900 | 49,000.00 | 51,000.00 | 48,500.00 | 50,000.00 | 00:00:00 | | 2004-01-15 | 165,100 | 49,000.00 | 50,970.00 | 49,000.00 | 50,400.00 | 00:00:00 | | 2004-01-16 | 148,900 | 50,050.00 | 51,050.00 | 49,810.00 | 51,000.00 | 00:00:00 | | 2004-01-19 | 117,800 | 49,800.00 | 51,100.00 | 49,800.00 | 51,100.00 | 00:00:00 | | 2004-01-20 | 148,700 | 51,300.00 | 51,500.00 | 50,500.00 | 50,850.00 | 00:00:00 | | 2004-01-21 | 85,800 | 51,020.00 | 51,200.00 | 49,000.00 | 50,500.00 | 00:00:00 | | 2004-01-22 | 67,300 | 47,510.00 | 50,620.00 | 47,510.00 | 50,000.00 | 00:00:00 | | 2004-01-23 | 180,100 | 50,000.00 | 52,120.00 | 49,000.00 | 51,400.00 | 00:00:00 | | 2004-01-26 | 99,500 | 51,400.00 | 55,590.00 | 50,660.00 | 53,700.00 | 00:00:00 | | 2004-01-27 | 69,400 | 55,590.00 | 55,590.00 | 51,100.00 | 52,500.00 | 00:00:00 | | 2004-01-28 | 96,100 | 52,000.00 | 54,500.00 | 52,000.00 | 53,500.00 | 00:00:00 | | 2004-01-29 | 101,200 | 54,190.00 | 54,190.00 | 50,000.00 | 50,000.00 | 00:00:00 | | 2004-01-30 | 78,000 | 50,000.00 | 51,500.00 | 48,700.00 | 49,990.00 | 00:00:00 | | 2004-02-02 | 92,500 | 48,710.00 | 50,000.00 | 48,010.00 | 48,650.00 | 00:00:00 | | 2004-02-03 | 156,100 | 49,010.00 | 49,480.00 | 47,040.00 | 49,300.00 | 00:00:00 | | 2004-02-04 | 140,000 | 49,300.00 | 49,300.00 | 47,600.00 | 47,900.00 | 00:00:00 | | 2004-02-05 | 183,300 | 48,900.00 | 48,900.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2004-02-06 | 112,800 | 46,000.00 | 48,440.00 | 44,020.00 | 48,000.00 | 00:00:00 | | 2004-02-09 | 195,400 | 48,010.00 | 49,670.00 | 48,010.00 | 49,000.00 | 00:00:00 | | 2004-02-10 | 161,200 | 48,510.00 | 50,900.00 | 48,510.00 | 50,700.00 | 00:00:00 | | 2004-02-11 | 110,700 | 50,510.00 | 52,000.00 | 49,900.00 | 51,740.00 | 00:00:00 | | 2004-02-12 | 109,500 | 51,740.00 | 52,810.00 | 51,740.00 | 52,300.00 | 00:00:00 | | 2004-02-13 | 66,300 | 51,600.00 | 52,500.00 | 49,100.00 | 50,450.00 | 00:00:00 | | 2004-02-16 | 4,700 | 49,800.00 | 49,800.00 | 48,200.00 | 49,690.00 | 00:00:00 | | 2004-02-17 | 146,500 | 50,000.00 | 51,000.00 | 48,000.00 | 49,750.00 | 00:00:00 | | 2004-02-18 | 190,800 | 50,000.00 | 50,510.00 | 48,360.00 | 48,700.00 | 00:00:00 | | 2004-02-19 | 132,900 | 48,490.00 | 48,500.00 | 46,060.00 | 46,250.00 | 00:00:00 | | 2004-02-20 | 145,900 | 43,550.00 | 47,300.00 | 43,550.00 | 46,990.00 | 00:00:00 | | 2004-02-23 | 0 | 46,990.00 | 46,990.00 | 46,990.00 | 46,990.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
