|
 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 | | 2008-01-23 | 87,500 | 74.20 | 75.22 | 68.22 | 72.00 | 00:00:00 | | 2008-01-24 | 156,600 | 72.00 | 77.42 | 71.53 | 77.42 | 00:00:00 | | 2008-01-25 | 0 | 77.42 | 77.42 | 77.42 | 77.42 | 00:00:00 | | 2008-01-28 | 93,700 | 75.15 | 80.00 | 75.15 | 80.00 | 00:00:00 | | 2008-01-29 | 153,500 | 80.09 | 82.97 | 77.51 | 82.00 | 00:00:00 | | 2008-01-30 | 54,900 | 80.01 | 82.95 | 80.01 | 82.49 | 00:00:00 | | 2008-01-31 | 63,400 | 80.02 | 84.29 | 77.21 | 83.54 | 00:00:00 | | 2008-02-01 | 121,400 | 83.30 | 84.98 | 81.52 | 83.64 | 00:00:00 | | 2008-02-04 | 0 | 83.64 | 83.64 | 83.64 | 83.64 | 00:00:00 | | 2008-02-05 | 0 | 83.64 | 83.64 | 83.64 | 83.64 | 00:00:00 | | 2008-02-06 | 77,700 | 83.47 | 84.00 | 81.50 | 81.50 | 00:00:00 | | 2008-02-07 | 111,400 | 81.50 | 83.60 | 77.61 | 81.00 | 00:00:00 | | 2008-02-08 | 140,400 | 79.03 | 82.15 | 79.03 | 81.50 | 00:00:00 | | 2008-02-11 | 80,300 | 81.50 | 83.93 | 81.50 | 82.90 | 00:00:00 | | 2008-02-12 | 114,000 | 83.89 | 84.99 | 83.00 | 84.00 | 00:00:00 | | 2008-02-13 | 244,300 | 82.01 | 84.89 | 81.50 | 82.45 | 00:00:00 | | 2008-02-14 | 128,200 | 82.45 | 85.90 | 82.45 | 85.15 | 00:00:00 | | 2008-02-15 | 99,900 | 84.02 | 85.00 | 83.02 | 85.00 | 00:00:00 | | 2008-02-18 | 125,200 | 85.50 | 85.50 | 83.00 | 83.05 | 00:00:00 | | 2008-02-19 | 62,200 | 85.38 | 85.38 | 82.42 | 83.62 | 00:00:00 | | 2008-02-20 | 93,500 | 83.20 | 85.00 | 82.10 | 85.00 | 00:00:00 | | 2008-02-21 | 86,900 | 85.00 | 85.98 | 84.31 | 85.30 | 00:00:00 | | 2008-02-22 | 56,800 | 85.29 | 88.39 | 84.51 | 87.50 | 00:00:00 | | 2008-02-25 | 81,900 | 87.25 | 92.67 | 86.01 | 91.00 | 00:00:00 | | 2008-02-26 | 179,000 | 88.50 | 94.70 | 88.01 | 93.30 | 00:00:00 | | 2008-02-27 | 382,500 | 91.01 | 94.00 | 91.01 | 94.00 | 00:00:00 | | 2008-02-28 | 190,600 | 95.00 | 95.10 | 93.61 | 94.80 | 00:00:00 | | 2008-02-29 | 1,449,500 | 93.97 | 96.69 | 91.00 | 91.00 | 00:00:00 | | 2008-03-03 | 153,400 | 91.00 | 93.69 | 89.51 | 91.40 | 00:00:00 | | 2008-03-04 | 165,400 | 91.39 | 92.69 | 89.50 | 92.00 | 00:00:00 | | 2008-03-05 | 259,400 | 91.30 | 95.98 | 91.30 | 95.19 | 00:00:00 | | 2008-03-06 | 321,700 | 92.00 | 94.94 | 90.54 | 93.50 | 00:00:00 | | 2008-03-07 | 128,800 | 92.29 | 93.00 | 91.00 | 91.00 | 00:00:00 | | 2008-03-10 | 111,900 | 91.10 | 91.29 | 86.82 | 88.50 | 00:00:00 | | 2008-03-11 | 141,700 | 87.50 | 92.86 | 87.50 | 92.10 | 00:00:00 | | 2008-03-12 | 185,100 | 92.09 | 92.99 | 91.07 | 91.07 | 00:00:00 | | 2008-03-13 | 171,100 | 91.00 | 92.39 | 87.55 | 89.57 | 00:00:00 | | 2008-03-14 | 245,100 | 89.61 | 90.98 | 87.17 | 90.28 | 00:00:00 | | 2008-03-17 | 0 | 90.28 | 90.28 | 90.28 | 90.28 | 00:00:00 | | 2008-03-18 | 73,000 | 91.50 | 93.97 | 89.01 | 92.00 | 00:00:00 | | 2008-03-19 | 90,200 | 91.80 | 94.49 | 90.51 | 91.70 | 00:00:00 | | 2008-03-20 | 79,800 | 91.70 | 91.70 | 89.02 | 90.00 | 00:00:00 | | 2008-03-21 | 0 | 90.00 | 90.00 | 90.00 | 90.00 | 00:00:00 | | 2008-03-24 | 33,200 | 92.60 | 94.99 | 91.00 | 91.20 | 00:00:00 | | 2008-03-25 | 133,900 | 91.00 | 93.97 | 88.50 | 92.00 | 00:00:00 | | 2008-03-26 | 158,200 | 91.20 | 92.80 | 90.12 | 91.00 | 00:00:00 | | 2008-03-27 | 112,400 | 92.55 | 93.99 | 90.02 | 90.02 | 00:00:00 | | 2008-03-28 | 47,900 | 90.15 | 93.49 | 90.15 | 91.50 | 00:00:00 | | 2008-03-31 | 144,900 | 91.00 | 93.78 | 87.51 | 91.00 | 00:00:00 | | 2008-04-01 | 97,600 | 89.11 | 93.19 | 89.11 | 93.00 | 00:00:00 | | 2008-04-02 | 140,700 | 94.19 | 94.97 | 91.15 | 94.48 | 00:00:00 | | 2008-04-03 | 134,100 | 94.49 | 95.96 | 92.53 | 94.10 | 00:00:00 | | 2008-04-04 | 49,100 | 95.65 | 96.19 | 93.01 | 95.00 | 00:00:00 | | 2008-04-07 | 75,100 | 94.17 | 96.40 | 93.06 | 93.50 | 00:00:00 | | 2008-04-08 | 197,300 | 93.42 | 94.50 | 91.01 | 92.79 | 00:00:00 | | 2008-04-09 | 45,700 | 92.81 | 92.81 | 90.50 | 90.51 | 00:00:00 | | 2008-04-10 | 160,600 | 88.00 | 90.62 | 87.52 | 88.60 | 00:00:00 | | 2008-04-11 | 89,900 | 88.96 | 89.00 | 84.51 | 85.00 | 00:00:00 | | 2008-04-14 | 53,500 | 85.00 | 86.00 | 81.53 | 82.20 | 00:00:00 | | 2008-04-15 | 56,500 | 82.50 | 83.40 | 81.59 | 81.59 | 00:00:00 | | 2008-04-16 | 107,700 | 83.39 | 85.00 | 81.70 | 82.19 | 00:00:00 | | 2008-04-17 | 108,500 | 82.00 | 83.82 | 80.54 | 82.00 | 00:00:00 | | 2008-04-18 | 82,800 | 82.00 | 87.00 | 81.31 | 87.00 | 00:00:00 | | 2008-04-22 | 127,700 | 89.94 | 91.35 | 89.00 | 90.50 | 00:00:00 | | 2008-04-23 | 84,700 | 90.90 | 92.08 | 89.00 | 91.04 | 00:00:00 | | 2008-04-24 | 65,900 | 91.60 | 93.28 | 91.54 | 92.12 | 00:00:00 | | 2008-04-25 | 220,800 | 92.50 | 96.99 | 89.01 | 92.03 | 00:00:00 | | 2008-04-28 | 400,600 | 88.00 | 92.20 | 85.78 | 89.36 | 00:00:00 | | 2008-04-29 | 160,200 | 86.70 | 92.51 | 86.01 | 90.10 | 00:00:00 | | 2008-04-30 | 332,600 | 90.11 | 95.99 | 89.02 | 95.74 | 00:00:00 | | 2008-05-02 | 628,800 | 96.03 | 98.99 | 90.51 | 91.00 | 00:00:00 | | 2008-05-05 | 166,700 | 92.52 | 93.99 | 92.01 | 92.98 | 00:00:00 | | 2008-05-06 | 151,200 | 93.48 | 94.49 | 93.45 | 93.95 | 00:00:00 | | 2008-05-07 | 248,500 | 93.30 | 94.50 | 89.51 | 89.99 | 00:00:00 | | 2008-05-08 | 178,800 | 89.96 | 91.00 | 88.22 | 88.22 | 00:00:00 | | 2008-05-09 | 71,800 | 88.40 | 90.57 | 87.00 | 89.00 | 00:00:00 | | 2008-05-12 | 38,600 | 88.50 | 92.48 | 88.50 | 92.35 | 00:00:00 | | 2008-05-13 | 53,800 | 92.00 | 92.00 | 90.51 | 90.51 | 00:00:00 | | 2008-05-14 | 50,600 | 90.51 | 92.27 | 90.51 | 91.55 | 00:00:00 | | 2008-05-15 | 159,800 | 91.56 | 92.89 | 91.16 | 92.89 | 00:00:00 | | 2008-05-16 | 142,100 | 92.89 | 92.89 | 91.26 | 91.30 | 00:00:00 | | 2008-05-19 | 108,500 | 91.31 | 91.60 | 89.45 | 90.10 | 00:00:00 | | 2008-05-20 | 64,300 | 90.10 | 91.29 | 89.72 | 90.40 | 00:00:00 | | 2008-05-21 | 68,200 | 91.99 | 91.99 | 88.22 | 90.45 | 00:00:00 | | 2008-05-23 | 74,400 | 88.91 | 90.99 | 88.51 | 89.00 | 00:00:00 | | 2008-05-26 | 93,100 | 89.00 | 90.00 | 86.46 | 89.50 | 00:00:00 | | 2008-05-27 | 86,400 | 90.00 | 90.97 | 88.52 | 89.60 | 00:00:00 | | 2008-05-28 | 100,400 | 90.99 | 92.89 | 89.00 | 92.01 | 00:00:00 | | 2008-05-29 | 71,900 | 92.00 | 94.48 | 90.09 | 91.66 | 00:00:00 | | 2008-05-30 | 163,000 | 91.66 | 95.99 | 91.01 | 95.99 | 00:00:00 | | 2008-06-02 | 155,400 | 95.29 | 95.29 | 91.02 | 92.00 | 00:00:00 | | 2008-06-03 | 97,600 | 92.00 | 92.03 | 88.33 | 89.00 | 00:00:00 | | 2008-06-04 | 105,400 | 90.60 | 92.68 | 88.52 | 91.40 | 00:00:00 | | 2008-06-05 | 100,300 | 91.51 | 92.00 | 90.00 | 90.50 | 00:00:00 | | 2008-06-06 | 69,100 | 90.50 | 92.35 | 90.00 | 90.89 | 00:00:00 | | 2008-06-10 | 171,500 | 92.47 | 94.40 | 90.56 | 94.20 | 00:00:00 | | 2008-06-11 | 66,100 | 95.80 | 95.80 | 93.02 | 94.50 | 00:00:00 | | 2008-06-12 | 72,800 | 93.03 | 96.40 | 93.03 | 94.50 | 00:00:00 | | 2008-06-13 | 87,000 | 95.01 | 95.33 | 91.11 | 91.15 | 00:00:00 | | 2008-06-16 | 77,400 | 91.21 | 94.14 | 90.04 | 93.83 | 00:00:00 | | 2008-06-17 | 72,500 | 93.83 | 94.99 | 92.50 | 94.00 | 00:00:00 | | 2008-06-18 | 102,400 | 92.51 | 94.48 | 89.90 | 89.90 | 00:00:00 | | 2008-06-19 | 90,100 | 89.90 | 91.99 | 89.51 | 91.46 | 00:00:00 | | 2008-06-20 | 124,500 | 91.55 | 91.55 | 86.99 | 86.99 | 00:00:00 | | 2008-06-23 | 85,300 | 87.00 | 89.50 | 84.51 | 85.30 | 00:00:00 | | 2008-06-24 | 110,800 | 86.50 | 87.49 | 85.31 | 85.40 | 00:00:00 | | 2008-06-25 | 123,500 | 85.40 | 88.88 | 84.99 | 88.88 | 00:00:00 | | 2008-06-26 | 133,800 | 85.41 | 88.98 | 85.41 | 85.90 | 00:00:00 | | 2008-06-27 | 109,100 | 87.00 | 89.98 | 85.02 | 85.70 | 00:00:00 | | 2008-06-30 | 107,200 | 85.11 | 88.00 | 85.00 | 88.00 | 00:00:00 | | 2008-07-01 | 111,100 | 90.50 | 90.50 | 84.00 | 85.11 | 00:00:00 | | 2008-07-02 | 174,700 | 82.63 | 87.40 | 80.01 | 80.50 | 00:00:00 | | 2008-07-03 | 233,600 | 82.90 | 86.98 | 81.00 | 82.30 | 00:00:00 | | 2008-07-04 | 85,200 | 80.50 | 83.45 | 80.50 | 82.50 | 00:00:00 | | 2008-07-07 | 113,900 | 82.50 | 83.49 | 80.51 | 81.50 | 00:00:00 | | 2008-07-08 | 39,400 | 82.98 | 84.49 | 81.01 | 82.10 | 00:00:00 | | 2008-07-10 | 167,600 | 82.00 | 89.97 | 81.20 | 86.11 | 00:00:00 | | 2008-07-11 | 67,900 | 83.71 | 88.72 | 83.61 | 85.21 | 00:00:00 | | 2008-07-14 | 132,600 | 85.00 | 88.95 | 83.85 | 83.85 | 00:00:00 | | 2008-07-15 | 255,000 | 82.01 | 89.39 | 81.55 | 87.00 | 00:00:00 | | 2008-07-16 | 196,000 | 87.89 | 93.99 | 87.22 | 93.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
