|
 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 | | 2008-07-16 | 196,000 | 87.89 | 93.99 | 87.22 | 93.00 | 00:00:00 | | 2008-07-17 | 209,200 | 94.99 | 95.50 | 88.15 | 90.02 | 00:00:00 | | 2008-07-18 | 77,100 | 90.01 | 92.18 | 88.71 | 89.80 | 00:00:00 | | 2008-07-21 | 189,500 | 90.07 | 94.49 | 89.07 | 89.07 | 00:00:00 | | 2008-07-22 | 266,400 | 90.80 | 92.45 | 89.06 | 91.15 | 00:00:00 | | 2008-07-23 | 341,700 | 93.49 | 94.49 | 90.59 | 92.40 | 00:00:00 | | 2008-07-24 | 272,800 | 92.30 | 94.79 | 90.01 | 94.50 | 00:00:00 | | 2008-07-25 | 179,900 | 93.61 | 95.48 | 90.92 | 91.51 | 00:00:00 | | 2008-07-28 | 89,300 | 91.75 | 93.47 | 89.09 | 89.10 | 00:00:00 | | 2008-07-29 | 96,400 | 89.11 | 93.87 | 89.09 | 92.99 | 00:00:00 | | 2008-07-30 | 211,900 | 91.01 | 94.67 | 90.50 | 90.80 | 00:00:00 | | 2008-07-31 | 170,100 | 91.90 | 94.49 | 90.54 | 93.60 | 00:00:00 | | 2008-08-01 | 96,600 | 90.80 | 93.50 | 90.75 | 90.75 | 00:00:00 | | 2008-08-04 | 95,000 | 90.82 | 91.68 | 87.18 | 87.78 | 00:00:00 | | 2008-08-05 | 145,400 | 88.01 | 92.00 | 88.01 | 90.00 | 00:00:00 | | 2008-08-06 | 90,200 | 90.00 | 92.70 | 90.00 | 92.15 | 00:00:00 | | 2008-08-07 | 78,800 | 92.15 | 94.32 | 91.06 | 91.06 | 00:00:00 | | 2008-08-08 | 238,000 | 91.00 | 94.20 | 89.37 | 92.21 | 00:00:00 | | 2008-08-11 | 141,300 | 92.01 | 93.48 | 88.61 | 89.50 | 00:00:00 | | 2008-08-12 | 172,100 | 90.74 | 92.48 | 89.33 | 90.50 | 00:00:00 | | 2008-08-13 | 215,700 | 89.00 | 90.98 | 86.21 | 88.30 | 00:00:00 | | 2008-08-14 | 98,100 | 88.48 | 91.97 | 87.43 | 88.05 | 00:00:00 | | 2008-08-15 | 152,800 | 90.51 | 90.51 | 87.02 | 88.00 | 00:00:00 | | 2008-08-18 | 152,300 | 87.02 | 89.39 | 83.78 | 84.21 | 00:00:00 | | 2008-08-19 | 108,200 | 86.70 | 87.77 | 83.55 | 84.02 | 00:00:00 | | 2008-08-20 | 109,700 | 84.26 | 87.97 | 84.26 | 86.19 | 00:00:00 | | 2008-08-21 | 164,300 | 86.30 | 87.15 | 84.81 | 86.21 | 00:00:00 | | 2008-08-22 | 215,700 | 86.98 | 88.40 | 85.16 | 85.45 | 00:00:00 | | 2008-08-25 | 155,800 | 87.96 | 87.96 | 82.31 | 83.69 | 00:00:00 | | 2008-08-26 | 303,700 | 84.60 | 85.39 | 83.06 | 84.20 | 00:00:00 | | 2008-08-27 | 158,700 | 84.31 | 85.39 | 82.52 | 83.42 | 00:00:00 | | 2008-08-28 | 209,800 | 83.81 | 84.78 | 83.10 | 84.00 | 00:00:00 | | 2008-08-29 | 508,400 | 87.65 | 88.00 | 83.51 | 85.00 | 00:00:00 | | 2008-09-01 | 148,600 | 86.19 | 86.79 | 84.60 | 84.65 | 00:00:00 | | 2008-09-02 | 297,900 | 84.77 | 85.44 | 82.42 | 82.46 | 00:00:00 | | 2008-09-03 | 264,300 | 84.02 | 84.09 | 79.69 | 80.63 | 00:00:00 | | 2008-09-04 | 235,600 | 81.01 | 81.47 | 76.01 | 76.52 | 00:00:00 | | 2008-09-05 | 186,400 | 74.90 | 79.00 | 74.90 | 78.79 | 00:00:00 | | 2008-09-08 | 240,100 | 80.73 | 81.90 | 76.37 | 78.30 | 00:00:00 | | 2008-09-09 | 209,200 | 78.98 | 78.98 | 76.92 | 78.00 | 00:00:00 | | 2008-09-10 | 366,900 | 78.51 | 82.94 | 78.51 | 78.81 | 00:00:00 | | 2008-09-11 | 476,700 | 79.90 | 80.96 | 78.56 | 80.15 | 00:00:00 | | 2008-09-12 | 404,100 | 61.99 | 61.99 | 58.62 | 59.70 | 00:00:00 | | 2008-09-15 | 199,200 | 57.99 | 59.09 | 54.01 | 54.01 | 00:00:00 | | 2008-09-16 | 454,500 | 52.00 | 54.39 | 50.01 | 52.00 | 00:00:00 | | 2008-09-17 | 466,600 | 51.52 | 51.99 | 46.30 | 46.30 | 00:00:00 | | 2008-09-18 | 353,500 | 46.90 | 47.99 | 44.72 | 46.00 | 00:00:00 | | 2008-09-19 | 360,100 | 49.49 | 53.98 | 48.01 | 52.51 | 00:00:00 | | 2008-09-22 | 202,000 | 54.12 | 55.58 | 52.47 | 54.09 | 00:00:00 | | 2008-09-23 | 340,700 | 53.89 | 55.50 | 51.00 | 54.15 | 00:00:00 | | 2008-09-24 | 141,100 | 55.47 | 56.01 | 52.92 | 54.10 | 00:00:00 | | 2008-09-25 | 159,600 | 55.70 | 59.39 | 54.51 | 58.98 | 00:00:00 | | 2008-09-26 | 182,900 | 57.10 | 60.49 | 57.00 | 58.60 | 00:00:00 | | 2008-09-29 | 183,100 | 57.13 | 58.60 | 50.50 | 54.07 | 00:00:00 | | 2008-09-30 | 169,100 | 52.99 | 59.29 | 52.99 | 58.50 | 00:00:00 | | 2008-10-01 | 153,000 | 58.50 | 61.39 | 56.77 | 61.39 | 00:00:00 | | 2008-10-02 | 231,500 | 59.56 | 61.17 | 56.81 | 58.50 | 00:00:00 | | 2008-10-03 | 108,300 | 58.49 | 61.96 | 58.49 | 59.60 | 00:00:00 | | 2008-10-06 | 203,000 | 57.99 | 57.99 | 53.65 | 57.49 | 00:00:00 | | 2008-10-07 | 363,200 | 58.98 | 60.99 | 54.28 | 56.00 | 00:00:00 | | 2008-10-08 | 317,800 | 54.99 | 56.00 | 52.00 | 52.00 | 00:00:00 | | 2008-10-09 | 267,300 | 53.33 | 55.40 | 44.84 | 44.84 | 00:00:00 | | 2008-10-10 | 240,300 | 41.00 | 46.30 | 41.00 | 46.00 | 00:00:00 | | 2008-10-13 | 207,400 | 48.52 | 51.98 | 48.06 | 50.80 | 00:00:00 | | 2008-10-14 | 155,400 | 49.80 | 52.78 | 47.33 | 50.00 | 00:00:00 | | 2008-10-15 | 143,200 | 48.87 | 51.09 | 46.76 | 51.09 | 00:00:00 | | 2008-10-16 | 136,700 | 51.00 | 55.51 | 49.51 | 55.50 | 00:00:00 | | 2008-10-17 | 113,100 | 55.50 | 56.55 | 52.00 | 52.00 | 00:00:00 | | 2008-10-20 | 155,200 | 53.00 | 53.00 | 50.03 | 52.50 | 00:00:00 | | 2008-10-21 | 136,800 | 51.00 | 54.94 | 49.30 | 51.42 | 00:00:00 | | 2008-10-22 | 341,000 | 49.18 | 49.93 | 44.16 | 45.00 | 00:00:00 | | 2008-10-23 | 133,100 | 44.16 | 47.49 | 42.01 | 44.11 | 00:00:00 | | 2008-10-24 | 84,400 | 42.80 | 44.35 | 41.31 | 44.35 | 00:00:00 | | 2008-10-27 | 168,800 | 43.10 | 45.00 | 41.33 | 44.01 | 00:00:00 | | 2008-10-28 | 134,800 | 45.01 | 52.97 | 44.03 | 52.97 | 00:00:00 | | 2008-10-29 | 201,000 | 53.40 | 55.98 | 50.02 | 51.98 | 00:00:00 | | 2008-10-30 | 174,000 | 52.01 | 55.88 | 51.71 | 54.60 | 00:00:00 | | 2008-10-31 | 198,700 | 54.60 | 54.82 | 52.08 | 52.80 | 00:00:00 | | 2008-11-03 | 106,500 | 53.33 | 53.39 | 49.30 | 50.68 | 00:00:00 | | 2008-11-04 | 149,900 | 51.01 | 53.89 | 50.85 | 52.40 | 00:00:00 | | 2008-11-05 | 217,300 | 52.00 | 52.51 | 47.99 | 47.99 | 00:00:00 | | 2008-11-06 | 98,100 | 49.40 | 49.40 | 45.52 | 47.00 | 00:00:00 | | 2008-11-07 | 124,400 | 47.00 | 51.41 | 46.52 | 51.00 | 00:00:00 | | 2008-11-10 | 154,800 | 52.03 | 52.31 | 48.01 | 51.40 | 00:00:00 | | 2008-11-11 | 177,900 | 51.38 | 51.91 | 48.03 | 51.91 | 00:00:00 | | 2008-11-12 | 330,700 | 51.38 | 51.38 | 46.10 | 46.10 | 00:00:00 | | 2008-11-13 | 278,700 | 46.25 | 51.98 | 46.10 | 51.60 | 00:00:00 | | 2008-11-14 | 75,200 | 50.10 | 53.99 | 50.10 | 50.65 | 00:00:00 | | 2008-11-17 | 130,800 | 49.48 | 53.88 | 49.48 | 52.50 | 00:00:00 | | 2008-11-18 | 174,100 | 50.30 | 53.19 | 50.30 | 50.90 | 00:00:00 | | 2008-11-19 | 146,800 | 50.90 | 52.85 | 50.41 | 50.70 | 00:00:00 | | 2008-11-21 | 217,900 | 48.77 | 50.48 | 48.66 | 49.50 | 00:00:00 | | 2008-11-24 | 250,900 | 50.41 | 52.24 | 49.25 | 50.00 | 00:00:00 | | 2008-11-25 | 351,400 | 50.02 | 52.50 | 49.41 | 51.00 | 00:00:00 | | 2008-11-26 | 302,300 | 51.00 | 56.15 | 50.00 | 56.15 | 00:00:00 | | 2008-11-27 | 82,500 | 55.50 | 55.50 | 52.20 | 53.00 | 00:00:00 | | 2008-11-28 | 378,100 | 59.80 | 61.50 | 52.95 | 58.19 | 00:00:00 | | 2008-12-01 | 155,800 | 56.01 | 59.99 | 55.50 | 55.90 | 00:00:00 | | 2008-12-02 | 85,600 | 56.40 | 57.89 | 56.01 | 57.40 | 00:00:00 | | 2008-12-03 | 124,500 | 56.40 | 59.96 | 54.52 | 59.96 | 00:00:00 | | 2008-12-04 | 155,200 | 61.80 | 63.49 | 58.56 | 63.00 | 00:00:00 | | 2008-12-05 | 207,700 | 62.85 | 65.77 | 60.02 | 64.20 | 00:00:00 | | 2008-12-08 | 207,500 | 65.61 | 70.49 | 65.59 | 70.49 | 00:00:00 | | 2008-12-09 | 181,800 | 70.44 | 70.44 | 66.14 | 66.85 | 00:00:00 | | 2008-12-10 | 149,300 | 68.29 | 69.43 | 61.00 | 61.00 | 00:00:00 | | 2008-12-11 | 105,500 | 61.89 | 62.00 | 59.00 | 59.00 | 00:00:00 | | 2008-12-12 | 121,500 | 58.70 | 61.85 | 57.50 | 59.50 | 00:00:00 | | 2008-12-15 | 106,100 | 59.83 | 61.00 | 58.38 | 61.00 | 00:00:00 | | 2008-12-16 | 213,000 | 61.50 | 64.21 | 61.10 | 62.30 | 00:00:00 | | 2008-12-17 | 268,600 | 61.00 | 62.15 | 57.00 | 60.00 | 00:00:00 | | 2008-12-18 | 189,100 | 59.94 | 63.00 | 58.52 | 63.00 | 00:00:00 | | 2008-12-19 | 370,100 | 63.70 | 67.80 | 61.51 | 61.90 | 00:00:00 | | 2008-12-22 | 112,500 | 62.49 | 62.49 | 58.01 | 58.01 | 00:00:00 | | 2008-12-23 | 56,800 | 58.40 | 60.19 | 57.50 | 58.80 | 00:00:00 | | 2008-12-26 | 13,800 | 58.80 | 60.00 | 57.00 | 58.00 | 00:00:00 | | 2008-12-29 | 93,000 | 59.50 | 59.50 | 55.53 | 55.76 | 00:00:00 | | 2008-12-30 | 78,300 | 57.99 | 58.14 | 55.50 | 55.50 | 00:00:00 | | 2009-01-02 | 159,100 | 55.60 | 57.97 | 55.60 | 56.90 | 00:00:00 | | 2009-01-05 | 123,900 | 57.80 | 59.40 | 56.27 | 59.39 | 00:00:00 | | 2009-01-06 | 112,800 | 59.30 | 59.40 | 56.33 | 58.00 | 00:00:00 | | 2009-01-07 | 170,300 | 57.99 | 58.51 | 53.96 | 54.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
