|
 TELEMAR N L -PNA - [Ticker: TMAR5.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 | | TMAR5.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 64,500 | 44.50 | 44.78 | 43.06 | 44.49 | 00:00:00 | | 2007-02-22 | 91,300 | 44.89 | 45.19 | 43.89 | 44.20 | 00:00:00 | | 2007-02-23 | 104,800 | 44.43 | 44.43 | 42.90 | 43.64 | 00:00:00 | | 2007-02-26 | 83,700 | 43.78 | 43.78 | 42.55 | 43.10 | 00:00:00 | | 2007-02-27 | 346,200 | 42.49 | 42.88 | 40.16 | 40.65 | 00:00:00 | | 2007-02-28 | 297,100 | 41.50 | 42.10 | 40.21 | 42.10 | 00:00:00 | | 2007-03-01 | 192,300 | 41.00 | 41.35 | 39.56 | 40.51 | 00:00:00 | | 2007-03-02 | 347,900 | 41.02 | 41.70 | 40.02 | 40.25 | 00:00:00 | | 2007-03-05 | 95,500 | 39.50 | 40.70 | 39.00 | 39.45 | 00:00:00 | | 2007-03-06 | 331,100 | 40.79 | 41.39 | 40.00 | 41.35 | 00:00:00 | | 2007-03-07 | 188,900 | 40.60 | 41.13 | 40.43 | 40.78 | 00:00:00 | | 2007-03-08 | 151,700 | 40.81 | 41.98 | 40.81 | 41.49 | 00:00:00 | | 2007-03-09 | 270,800 | 41.80 | 42.60 | 41.36 | 42.28 | 00:00:00 | | 2007-03-12 | 177,600 | 42.53 | 43.10 | 41.68 | 43.10 | 00:00:00 | | 2007-03-13 | 349,300 | 42.03 | 42.94 | 41.41 | 41.83 | 00:00:00 | | 2007-03-14 | 281,900 | 42.16 | 42.26 | 41.03 | 42.01 | 00:00:00 | | 2007-03-15 | 360,200 | 42.65 | 42.65 | 41.56 | 41.60 | 00:00:00 | | 2007-03-16 | 246,700 | 41.51 | 42.24 | 40.90 | 40.90 | 00:00:00 | | 2007-03-19 | 249,200 | 41.10 | 41.50 | 40.75 | 41.29 | 00:00:00 | | 2007-03-20 | 276,700 | 41.40 | 41.90 | 40.86 | 41.78 | 00:00:00 | | 2007-03-21 | 245,900 | 41.89 | 44.20 | 41.20 | 43.30 | 00:00:00 | | 2007-03-22 | 103,100 | 43.30 | 43.99 | 42.00 | 42.65 | 00:00:00 | | 2007-03-23 | 75,100 | 42.15 | 42.79 | 41.90 | 42.75 | 00:00:00 | | 2007-03-26 | 88,500 | 42.73 | 42.75 | 41.80 | 42.50 | 00:00:00 | | 2007-03-27 | 69,100 | 42.25 | 42.40 | 41.71 | 41.90 | 00:00:00 | | 2007-03-28 | 159,600 | 41.80 | 41.80 | 41.10 | 41.74 | 00:00:00 | | 2007-03-29 | 128,300 | 42.45 | 42.45 | 41.50 | 41.75 | 00:00:00 | | 2007-03-30 | 172,500 | 41.75 | 42.38 | 41.00 | 42.30 | 00:00:00 | | 2007-04-02 | 129,700 | 42.00 | 42.40 | 41.68 | 42.20 | 00:00:00 | | 2007-04-03 | 282,200 | 42.35 | 42.80 | 42.35 | 42.55 | 00:00:00 | | 2007-04-04 | 123,700 | 42.26 | 42.60 | 42.07 | 42.29 | 00:00:00 | | 2007-04-05 | 175,800 | 42.50 | 42.50 | 42.06 | 42.35 | 00:00:00 | | 2007-04-06 | 0 | 42.35 | 42.35 | 42.35 | 42.35 | 00:00:00 | | 2007-04-09 | 390,100 | 42.65 | 45.10 | 42.65 | 44.90 | 00:00:00 | | 2007-04-10 | 404,100 | 44.88 | 48.49 | 43.91 | 47.00 | 00:00:00 | | 2007-04-11 | 1,057,500 | 50.00 | 50.89 | 49.33 | 50.40 | 00:00:00 | | 2007-04-12 | 258,500 | 50.30 | 50.30 | 49.01 | 49.66 | 00:00:00 | | 2007-04-13 | 238,300 | 49.80 | 50.05 | 48.51 | 49.99 | 00:00:00 | | 2007-04-16 | 231,700 | 49.51 | 50.00 | 49.40 | 49.95 | 00:00:00 | | 2007-04-17 | 271,300 | 49.99 | 49.99 | 49.03 | 49.90 | 00:00:00 | | 2007-04-18 | 319,700 | 49.94 | 50.50 | 49.50 | 49.90 | 00:00:00 | | 2007-04-19 | 231,000 | 49.70 | 50.00 | 49.39 | 49.40 | 00:00:00 | | 2007-04-20 | 124,000 | 50.00 | 50.00 | 49.09 | 49.59 | 00:00:00 | | 2007-04-23 | 111,300 | 49.98 | 49.98 | 48.55 | 48.72 | 00:00:00 | | 2007-04-24 | 653,200 | 48.70 | 48.84 | 47.86 | 48.44 | 00:00:00 | | 2007-04-25 | 181,100 | 48.98 | 48.98 | 48.05 | 48.27 | 00:00:00 | | 2007-04-26 | 306,700 | 48.50 | 48.55 | 47.50 | 47.90 | 00:00:00 | | 2007-04-27 | 374,400 | 47.50 | 48.29 | 47.17 | 48.20 | 00:00:00 | | 2007-04-30 | 338,700 | 48.29 | 48.29 | 47.50 | 47.61 | 00:00:00 | | 2007-05-01 | 0 | 47.61 | 47.61 | 47.61 | 47.61 | 00:00:00 | | 2007-05-02 | 90,700 | 47.65 | 48.00 | 47.25 | 47.80 | 00:00:00 | | 2007-05-03 | 136,700 | 47.88 | 48.39 | 47.80 | 48.20 | 00:00:00 | | 2007-05-04 | 153,000 | 48.46 | 48.85 | 47.35 | 47.70 | 00:00:00 | | 2007-05-07 | 43,100 | 47.50 | 47.83 | 47.50 | 47.55 | 00:00:00 | | 2007-05-08 | 199,900 | 47.50 | 47.80 | 47.02 | 47.40 | 00:00:00 | | 2007-05-09 | 416,700 | 47.26 | 47.63 | 47.11 | 47.20 | 00:00:00 | | 2007-05-10 | 220,400 | 47.00 | 47.50 | 46.81 | 46.98 | 00:00:00 | | 2007-05-11 | 250,400 | 47.10 | 47.34 | 46.94 | 47.00 | 00:00:00 | | 2007-05-14 | 80,300 | 46.95 | 47.00 | 46.39 | 46.93 | 00:00:00 | | 2007-05-15 | 238,500 | 46.75 | 46.85 | 46.24 | 46.30 | 00:00:00 | | 2007-05-16 | 392,800 | 47.49 | 47.50 | 46.52 | 47.10 | 00:00:00 | | 2007-05-17 | 185,800 | 47.10 | 47.10 | 46.60 | 46.99 | 00:00:00 | | 2007-05-18 | 274,600 | 47.10 | 48.30 | 46.66 | 47.80 | 00:00:00 | | 2007-05-21 | 1,066,200 | 48.39 | 50.50 | 47.90 | 50.50 | 00:00:00 | | 2007-05-22 | 683,000 | 50.70 | 51.90 | 50.70 | 51.20 | 00:00:00 | | 2007-05-23 | 908,900 | 51.00 | 51.40 | 50.05 | 50.50 | 00:00:00 | | 2007-05-24 | 507,400 | 50.00 | 51.00 | 49.23 | 49.60 | 00:00:00 | | 2007-05-25 | 374,700 | 49.61 | 51.95 | 49.61 | 51.80 | 00:00:00 | | 2007-05-28 | 96,000 | 51.80 | 52.00 | 51.21 | 52.00 | 00:00:00 | | 2007-05-29 | 449,800 | 52.00 | 52.48 | 50.25 | 51.00 | 00:00:00 | | 2007-05-30 | 530,900 | 50.95 | 52.50 | 49.81 | 52.50 | 00:00:00 | | 2007-05-31 | 540,200 | 52.55 | 52.57 | 51.40 | 51.80 | 00:00:00 | | 2007-06-01 | 119,900 | 52.40 | 53.00 | 52.40 | 52.40 | 00:00:00 | | 2007-06-04 | 190,600 | 51.61 | 52.50 | 51.30 | 51.30 | 00:00:00 | | 2007-06-05 | 207,900 | 51.90 | 52.25 | 50.81 | 51.11 | 00:00:00 | | 2007-06-06 | 218,200 | 51.99 | 51.99 | 50.02 | 50.60 | 00:00:00 | | 2007-06-07 | 0 | 50.60 | 50.60 | 50.60 | 50.60 | 00:00:00 | | 2007-06-08 | 151,300 | 50.00 | 50.59 | 49.51 | 50.15 | 00:00:00 | | 2007-06-11 | 131,600 | 50.60 | 50.76 | 49.90 | 50.22 | 00:00:00 | | 2007-06-12 | 127,800 | 49.90 | 50.24 | 49.16 | 49.50 | 00:00:00 | | 2007-06-13 | 316,100 | 49.95 | 50.20 | 49.70 | 49.95 | 00:00:00 | | 2007-06-14 | 194,400 | 49.80 | 51.18 | 49.80 | 51.05 | 00:00:00 | | 2007-06-15 | 461,100 | 51.06 | 53.00 | 51.06 | 53.00 | 00:00:00 | | 2007-06-18 | 677,600 | 52.70 | 53.50 | 52.35 | 52.70 | 00:00:00 | | 2007-06-19 | 454,300 | 52.35 | 52.89 | 52.35 | 52.60 | 00:00:00 | | 2007-06-20 | 2,063,400 | 52.50 | 52.86 | 51.85 | 52.50 | 00:00:00 | | 2007-06-21 | 123,300 | 52.50 | 53.10 | 52.36 | 53.10 | 00:00:00 | | 2007-06-22 | 218,000 | 53.00 | 53.95 | 52.36 | 53.30 | 00:00:00 | | 2007-06-25 | 152,200 | 53.60 | 53.75 | 52.51 | 52.95 | 00:00:00 | | 2007-06-26 | 96,400 | 53.49 | 53.81 | 52.60 | 53.40 | 00:00:00 | | 2007-06-27 | 130,600 | 52.05 | 53.80 | 52.05 | 53.70 | 00:00:00 | | 2007-06-28 | 86,400 | 53.70 | 54.00 | 52.35 | 53.49 | 00:00:00 | | 2007-06-29 | 79,700 | 53.00 | 54.58 | 53.00 | 53.85 | 00:00:00 | | 2007-07-02 | 297,000 | 52.51 | 54.45 | 52.50 | 53.90 | 00:00:00 | | 2007-07-03 | 192,300 | 54.48 | 55.59 | 54.00 | 55.30 | 00:00:00 | | 2007-07-04 | 434,000 | 55.30 | 56.94 | 55.00 | 56.75 | 00:00:00 | | 2007-07-05 | 232,100 | 56.75 | 58.40 | 55.35 | 57.90 | 00:00:00 | | 2007-07-06 | 545,800 | 59.40 | 59.40 | 59.40 | 59.40 | 00:00:00 | | 2007-07-09 | 0 | 59.40 | 59.40 | 59.40 | 59.40 | 00:00:00 | | 2007-07-10 | 228,000 | 59.80 | 60.50 | 57.00 | 58.20 | 00:00:00 | | 2007-07-11 | 239,300 | 57.89 | 58.98 | 57.02 | 58.00 | 00:00:00 | | 2007-07-12 | 455,700 | 57.80 | 58.70 | 57.09 | 58.00 | 00:00:00 | | 2007-07-13 | 231,500 | 57.26 | 58.40 | 57.20 | 58.00 | 00:00:00 | | 2007-07-16 | 453,200 | 58.00 | 58.89 | 57.52 | 58.00 | 00:00:00 | | 2007-07-17 | 746,100 | 58.00 | 58.15 | 57.48 | 57.50 | 00:00:00 | | 2007-07-18 | 570,100 | 57.70 | 58.00 | 56.40 | 57.50 | 00:00:00 | | 2007-07-19 | 276,800 | 58.90 | 58.90 | 58.00 | 58.52 | 00:00:00 | | 2007-07-20 | 149,200 | 58.01 | 58.94 | 57.80 | 58.40 | 00:00:00 | | 2007-07-23 | 162,500 | 58.40 | 59.67 | 58.36 | 59.35 | 00:00:00 | | 2007-07-24 | 789,900 | 58.00 | 64.40 | 57.01 | 61.50 | 00:00:00 | | 2007-07-25 | 436,900 | 61.49 | 64.35 | 61.04 | 63.50 | 00:00:00 | | 2007-07-26 | 413,400 | 63.39 | 63.39 | 58.21 | 62.00 | 00:00:00 | | 2007-07-27 | 174,300 | 61.00 | 61.50 | 60.05 | 60.33 | 00:00:00 | | 2007-07-30 | 133,300 | 60.32 | 62.99 | 57.40 | 62.89 | 00:00:00 | | 2007-07-31 | 148,200 | 62.50 | 64.35 | 62.00 | 64.20 | 00:00:00 | | 2007-08-01 | 116,400 | 63.00 | 64.35 | 61.82 | 63.67 | 00:00:00 | | 2007-08-02 | 326,500 | 62.81 | 66.99 | 62.80 | 65.61 | 00:00:00 | | 2007-08-03 | 127,100 | 65.99 | 65.99 | 60.56 | 61.50 | 00:00:00 | | 2007-08-06 | 246,500 | 60.56 | 64.09 | 59.55 | 63.89 | 00:00:00 | | 2007-08-07 | 70,700 | 64.08 | 64.30 | 62.20 | 63.80 | 00:00:00 | | 2007-08-08 | 121,400 | 64.20 | 65.79 | 64.19 | 65.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
