|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 121,400 | 64.20 | 65.79 | 64.19 | 65.20 | 00:00:00 | 2007-08-09 | 154,200 | 63.50 | 63.99 | 61.40 | 63.00 | 00:00:00 | 2007-08-10 | 231,000 | 61.50 | 62.00 | 60.11 | 60.79 | 00:00:00 | 2007-08-13 | 85,100 | 62.50 | 62.50 | 60.11 | 61.00 | 00:00:00 | 2007-08-14 | 70,600 | 60.13 | 61.90 | 60.13 | 60.51 | 00:00:00 | 2007-08-15 | 600,300 | 59.51 | 61.00 | 59.00 | 60.40 | 00:00:00 | 2007-08-16 | 229,300 | 58.99 | 61.00 | 55.00 | 59.50 | 00:00:00 | 2007-08-17 | 218,500 | 61.00 | 62.96 | 55.52 | 60.00 | 00:00:00 | 2007-08-20 | 241,700 | 59.92 | 59.92 | 58.00 | 58.51 | 00:00:00 | 2007-08-21 | 248,200 | 60.00 | 60.00 | 58.00 | 59.00 | 00:00:00 | 2007-08-22 | 463,200 | 57.34 | 61.00 | 57.34 | 61.00 | 00:00:00 | 2007-08-23 | 65,100 | 60.01 | 60.86 | 59.50 | 60.10 | 00:00:00 | 2007-08-24 | 56,300 | 59.72 | 62.50 | 59.60 | 62.00 | 00:00:00 | 2007-08-27 | 30,900 | 62.50 | 63.99 | 60.15 | 63.90 | 00:00:00 | 2007-08-28 | 73,100 | 63.00 | 63.12 | 62.01 | 63.00 | 00:00:00 | 2007-08-29 | 68,100 | 63.00 | 65.50 | 61.21 | 65.50 | 00:00:00 | 2007-08-30 | 76,500 | 65.50 | 65.50 | 63.01 | 65.20 | 00:00:00 | 2007-08-31 | 354,800 | 65.00 | 67.00 | 65.00 | 67.00 | 00:00:00 | 2007-09-03 | 92,500 | 67.48 | 67.48 | 63.01 | 64.62 | 00:00:00 | 2007-09-04 | 184,900 | 64.59 | 66.80 | 64.00 | 66.00 | 00:00:00 | 2007-09-05 | 100,400 | 66.00 | 66.00 | 63.40 | 63.80 | 00:00:00 | 2007-09-06 | 110,500 | 63.93 | 65.99 | 63.85 | 65.99 | 00:00:00 | 2007-09-07 | 0 | 65.99 | 65.99 | 65.99 | 65.99 | 00:00:00 | 2007-09-10 | 51,000 | 64.02 | 65.30 | 62.21 | 65.30 | 00:00:00 | 2007-09-11 | 76,300 | 63.40 | 65.28 | 63.40 | 64.17 | 00:00:00 | 2007-09-12 | 119,000 | 63.99 | 65.93 | 61.04 | 62.01 | 00:00:00 | 2007-09-13 | 95,200 | 62.47 | 64.00 | 62.47 | 62.60 | 00:00:00 | 2007-09-14 | 152,600 | 63.50 | 64.50 | 62.39 | 64.20 | 00:00:00 | 2007-09-17 | 34,200 | 63.13 | 64.51 | 63.13 | 64.10 | 00:00:00 | 2007-09-18 | 103,300 | 64.30 | 66.00 | 64.15 | 66.00 | 00:00:00 | 2007-09-19 | 115,800 | 65.31 | 66.95 | 65.00 | 65.00 | 00:00:00 | 2007-09-20 | 64,500 | 65.02 | 66.65 | 62.51 | 62.82 | 00:00:00 | 2007-09-21 | 45,500 | 63.90 | 65.99 | 63.90 | 65.90 | 00:00:00 | 2007-09-24 | 30,100 | 65.95 | 65.99 | 64.03 | 64.75 | 00:00:00 | 2007-09-25 | 81,800 | 64.50 | 66.03 | 64.50 | 65.50 | 00:00:00 | 2007-09-26 | 57,500 | 66.50 | 66.50 | 65.50 | 66.10 | 00:00:00 | 2007-09-27 | 111,500 | 66.80 | 66.89 | 66.00 | 66.20 | 00:00:00 | 2007-09-28 | 67,200 | 66.20 | 66.38 | 64.02 | 66.00 | 00:00:00 | 2007-10-01 | 172,300 | 66.00 | 67.00 | 66.00 | 67.00 | 00:00:00 | 2007-10-02 | 45,100 | 65.50 | 66.80 | 64.00 | 66.80 | 00:00:00 | 2007-10-03 | 66,400 | 64.85 | 67.00 | 64.85 | 66.60 | 00:00:00 | 2007-10-04 | 79,800 | 66.99 | 67.17 | 65.03 | 65.74 | 00:00:00 | 2007-10-05 | 73,200 | 65.01 | 66.90 | 64.00 | 66.90 | 00:00:00 | 2007-10-08 | 39,800 | 66.01 | 67.50 | 64.16 | 66.90 | 00:00:00 | 2007-10-09 | 71,600 | 66.80 | 68.00 | 65.02 | 68.00 | 00:00:00 | 2007-10-10 | 52,400 | 67.00 | 67.48 | 65.36 | 66.80 | 00:00:00 | 2007-10-11 | 121,100 | 66.98 | 67.79 | 64.50 | 65.02 | 00:00:00 | 2007-10-12 | 0 | 65.02 | 65.02 | 65.02 | 65.02 | 00:00:00 | 2007-10-15 | 121,400 | 64.69 | 65.90 | 62.56 | 63.62 | 00:00:00 | 2007-10-16 | 101,800 | 61.82 | 64.00 | 61.01 | 63.30 | 00:00:00 | 2007-10-17 | 149,000 | 64.00 | 65.79 | 63.01 | 63.80 | 00:00:00 | 2007-10-18 | 83,200 | 62.01 | 67.79 | 62.01 | 67.00 | 00:00:00 | 2007-10-19 | 91,600 | 66.88 | 68.50 | 64.59 | 66.50 | 00:00:00 | 2007-10-22 | 50,100 | 66.50 | 66.50 | 64.55 | 66.00 | 00:00:00 | 2007-10-23 | 109,300 | 66.39 | 68.49 | 66.03 | 67.00 | 00:00:00 | 2007-10-24 | 211,400 | 67.00 | 67.80 | 66.05 | 67.79 | 00:00:00 | 2007-10-25 | 147,100 | 68.00 | 68.49 | 66.08 | 66.30 | 00:00:00 | 2007-10-26 | 128,300 | 67.99 | 67.99 | 66.11 | 67.00 | 00:00:00 | 2007-10-29 | 75,300 | 66.99 | 68.39 | 65.51 | 66.00 | 00:00:00 | 2007-10-30 | 331,900 | 65.51 | 67.97 | 65.50 | 67.06 | 00:00:00 | 2007-10-31 | 108,200 | 67.00 | 67.94 | 66.74 | 67.00 | 00:00:00 | 2007-11-01 | 250,200 | 66.50 | 67.10 | 66.00 | 66.40 | 00:00:00 | 2007-11-02 | 0 | 66.40 | 66.40 | 66.40 | 66.40 | 00:00:00 | 2007-11-05 | 111,200 | 66.90 | 68.40 | 66.10 | 68.00 | 00:00:00 | 2007-11-06 | 210,900 | 66.51 | 68.00 | 66.51 | 67.50 | 00:00:00 | 2007-11-07 | 94,700 | 66.50 | 66.80 | 64.57 | 64.79 | 00:00:00 | 2007-11-08 | 152,300 | 63.27 | 67.40 | 63.27 | 64.26 | 00:00:00 | 2007-11-09 | 65,600 | 64.00 | 66.50 | 61.61 | 65.35 | 00:00:00 | 2007-11-12 | 79,600 | 63.93 | 64.46 | 61.74 | 62.84 | 00:00:00 | 2007-11-13 | 98,700 | 61.53 | 65.90 | 61.53 | 63.80 | 00:00:00 | 2007-11-14 | 91,900 | 62.84 | 67.00 | 62.84 | 67.00 | 00:00:00 | 2007-11-15 | 0 | 67.00 | 67.00 | 67.00 | 67.00 | 00:00:00 | 2007-11-16 | 128,200 | 67.90 | 68.29 | 65.70 | 67.49 | 00:00:00 | 2007-11-19 | 43,900 | 66.50 | 67.00 | 65.02 | 65.50 | 00:00:00 | 2007-11-20 | 0 | 65.50 | 65.50 | 65.50 | 65.50 | 00:00:00 | 2007-11-21 | 215,600 | 64.00 | 65.80 | 62.53 | 65.00 | 00:00:00 | 2007-11-22 | 65,700 | 65.00 | 65.40 | 64.80 | 64.89 | 00:00:00 | 2007-11-23 | 104,800 | 65.00 | 65.00 | 63.45 | 63.72 | 00:00:00 | 2007-11-26 | 106,700 | 63.72 | 64.02 | 62.23 | 62.80 | 00:00:00 | 2007-11-27 | 89,000 | 62.40 | 63.95 | 61.65 | 61.65 | 00:00:00 | 2007-11-28 | 3,526,000 | 61.11 | 68.30 | 61.00 | 67.40 | 00:00:00 | 2007-11-29 | 94,900 | 67.30 | 67.50 | 65.06 | 66.50 | 00:00:00 | 2007-11-30 | 303,300 | 67.88 | 68.89 | 65.07 | 66.20 | 00:00:00 | 2007-12-03 | 180,100 | 67.35 | 68.28 | 66.01 | 66.10 | 00:00:00 | 2007-12-04 | 37,300 | 64.51 | 66.36 | 64.51 | 65.70 | 00:00:00 | 2007-12-05 | 353,300 | 67.60 | 68.79 | 66.14 | 67.99 | 00:00:00 | 2007-12-06 | 144,800 | 68.54 | 68.54 | 66.53 | 67.40 | 00:00:00 | 2007-12-07 | 53,600 | 66.18 | 67.40 | 66.18 | 67.40 | 00:00:00 | 2007-12-10 | 57,300 | 65.50 | 68.49 | 65.50 | 68.00 | 00:00:00 | 2007-12-11 | 131,200 | 68.00 | 68.89 | 67.50 | 67.50 | 00:00:00 | 2007-12-12 | 222,400 | 67.51 | 68.88 | 67.11 | 67.50 | 00:00:00 | 2007-12-13 | 234,400 | 67.50 | 70.15 | 65.81 | 68.30 | 00:00:00 | 2007-12-14 | 135,900 | 66.30 | 70.98 | 66.30 | 68.50 | 00:00:00 | 2007-12-17 | 179,400 | 68.00 | 68.50 | 66.08 | 66.61 | 00:00:00 | 2007-12-18 | 102,600 | 63.15 | 65.30 | 62.51 | 65.28 | 00:00:00 | 2007-12-19 | 78,500 | 67.00 | 67.00 | 63.01 | 63.10 | 00:00:00 | 2007-12-20 | 110,800 | 63.01 | 64.79 | 61.56 | 62.76 | 00:00:00 | 2007-12-21 | 88,700 | 63.90 | 66.50 | 63.00 | 64.50 | 00:00:00 | 2007-12-24 | 0 | 64.50 | 64.50 | 64.50 | 64.50 | 00:00:00 | 2007-12-25 | 0 | 64.50 | 64.50 | 64.50 | 64.50 | 00:00:00 | 2007-12-26 | 79,800 | 62.60 | 66.48 | 62.60 | 66.00 | 00:00:00 | 2007-12-27 | 78,700 | 66.00 | 67.50 | 65.80 | 66.59 | 00:00:00 | 2007-12-28 | 216,000 | 67.50 | 69.00 | 66.94 | 68.50 | 00:00:00 | 2007-12-31 | 0 | 68.50 | 68.50 | 68.50 | 68.50 | 00:00:00 | 2008-01-01 | 0 | 68.50 | 68.50 | 68.50 | 68.50 | 00:00:00 | 2008-01-02 | 54,000 | 68.97 | 68.97 | 65.00 | 68.50 | 00:00:00 | 2008-01-03 | 117,400 | 68.99 | 71.19 | 67.01 | 68.90 | 00:00:00 | 2008-01-04 | 150,900 | 69.00 | 70.99 | 66.02 | 67.37 | 00:00:00 | 2008-01-07 | 116,300 | 66.50 | 70.49 | 66.50 | 67.90 | 00:00:00 | 2008-01-08 | 295,900 | 69.90 | 75.89 | 69.51 | 74.20 | 00:00:00 | 2008-01-09 | 202,100 | 73.99 | 75.89 | 73.00 | 74.00 | 00:00:00 | 2008-01-10 | 345,100 | 76.01 | 81.99 | 76.01 | 78.02 | 00:00:00 | 2008-01-11 | 227,700 | 78.25 | 78.25 | 75.10 | 77.80 | 00:00:00 | 2008-01-14 | 156,200 | 78.50 | 78.79 | 76.24 | 77.47 | 00:00:00 | 2008-01-15 | 148,000 | 77.00 | 77.00 | 74.42 | 76.00 | 00:00:00 | 2008-01-16 | 203,300 | 75.50 | 78.78 | 74.00 | 77.15 | 00:00:00 | 2008-01-17 | 105,700 | 77.49 | 78.99 | 72.01 | 76.39 | 00:00:00 | 2008-01-18 | 151,000 | 78.49 | 79.89 | 74.01 | 79.10 | 00:00:00 | 2008-01-21 | 58,300 | 76.99 | 77.50 | 74.71 | 76.49 | 00:00:00 | 2008-01-22 | 235,400 | 77.00 | 78.00 | 74.00 | 74.00 | 00:00:00 | 2008-01-23 | 87,500 | 74.20 | 75.22 | 68.22 | 72.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|