|
 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 | | 2009-01-07 | 170,300 | 57.99 | 58.51 | 53.96 | 54.99 | 00:00:00 | | 2009-01-08 | 264,100 | 54.54 | 56.49 | 52.80 | 53.05 | 00:00:00 | | 2009-01-09 | 172,900 | 53.98 | 54.02 | 51.00 | 51.80 | 00:00:00 | | 2009-01-12 | 127,100 | 52.00 | 52.25 | 49.04 | 49.04 | 00:00:00 | | 2009-01-13 | 120,000 | 49.04 | 51.86 | 49.04 | 50.52 | 00:00:00 | | 2009-01-14 | 286,500 | 49.76 | 51.60 | 47.40 | 47.40 | 00:00:00 | | 2009-01-15 | 106,300 | 47.99 | 48.62 | 44.00 | 47.50 | 00:00:00 | | 2009-01-16 | 108,000 | 48.32 | 49.33 | 46.07 | 47.10 | 00:00:00 | | 2009-01-19 | 60,400 | 47.79 | 48.09 | 45.81 | 45.91 | 00:00:00 | | 2009-01-20 | 46,200 | 45.79 | 47.79 | 44.95 | 47.50 | 00:00:00 | | 2009-01-21 | 195,300 | 47.48 | 48.32 | 46.62 | 47.68 | 00:00:00 | | 2009-01-22 | 199,800 | 47.51 | 47.92 | 45.90 | 45.90 | 00:00:00 | | 2009-01-23 | 69,100 | 46.00 | 47.85 | 45.50 | 47.85 | 00:00:00 | | 2009-01-26 | 212,000 | 48.12 | 50.39 | 47.01 | 49.80 | 00:00:00 | | 2009-01-27 | 84,100 | 49.81 | 50.39 | 48.74 | 49.15 | 00:00:00 | | 2009-01-28 | 115,600 | 50.00 | 50.49 | 48.31 | 48.35 | 00:00:00 | | 2009-01-29 | 114,100 | 48.00 | 49.35 | 46.50 | 46.50 | 00:00:00 | | 2009-01-30 | 165,200 | 46.48 | 47.93 | 45.35 | 45.35 | 00:00:00 | | 2009-02-02 | 111,100 | 45.69 | 46.80 | 45.20 | 45.70 | 00:00:00 | | 2009-02-03 | 163,000 | 45.86 | 48.39 | 45.38 | 48.00 | 00:00:00 | | 2009-02-04 | 236,400 | 47.51 | 48.95 | 45.35 | 45.35 | 00:00:00 | | 2009-02-05 | 243,300 | 46.10 | 47.00 | 45.41 | 46.80 | 00:00:00 | | 2009-02-06 | 229,200 | 46.61 | 48.50 | 46.61 | 47.70 | 00:00:00 | | 2009-02-09 | 100,300 | 47.30 | 47.57 | 46.12 | 46.20 | 00:00:00 | | 2009-02-10 | 135,400 | 46.30 | 47.48 | 45.55 | 45.90 | 00:00:00 | | 2009-02-11 | 67,600 | 46.49 | 46.50 | 45.12 | 46.25 | 00:00:00 | | 2009-02-12 | 59,900 | 45.38 | 47.35 | 44.21 | 46.60 | 00:00:00 | | 2009-02-13 | 57,400 | 47.12 | 47.99 | 46.28 | 47.69 | 00:00:00 | | 2009-02-16 | 27,400 | 47.00 | 47.98 | 46.09 | 47.98 | 00:00:00 | | 2009-02-17 | 135,100 | 46.49 | 46.95 | 46.07 | 46.65 | 00:00:00 | | 2009-02-18 | 150,200 | 46.65 | 47.03 | 46.01 | 46.38 | 00:00:00 | | 2009-02-19 | 73,400 | 46.99 | 46.99 | 46.41 | 46.62 | 00:00:00 | | 2009-02-20 | 75,000 | 45.55 | 46.99 | 45.45 | 46.55 | 00:00:00 | | 2009-02-25 | 60,800 | 46.25 | 47.48 | 44.52 | 47.00 | 00:00:00 | | 2009-02-26 | 61,900 | 47.00 | 47.48 | 46.02 | 46.02 | 00:00:00 | | 2009-02-27 | 64,500 | 45.63 | 47.28 | 45.31 | 46.67 | 00:00:00 | | 2009-03-02 | 86,900 | 45.71 | 45.71 | 44.06 | 44.10 | 00:00:00 | | 2009-03-03 | 94,700 | 44.70 | 45.22 | 44.00 | 44.90 | 00:00:00 | | 2009-03-04 | 194,700 | 45.50 | 46.60 | 45.11 | 46.60 | 00:00:00 | | 2009-03-05 | 74,100 | 45.50 | 46.19 | 45.43 | 45.50 | 00:00:00 | | 2009-03-06 | 82,700 | 45.20 | 46.80 | 45.20 | 46.46 | 00:00:00 | | 2009-03-09 | 93,400 | 45.67 | 46.80 | 45.22 | 45.98 | 00:00:00 | | 2009-03-10 | 94,600 | 46.20 | 48.20 | 45.98 | 48.20 | 00:00:00 | | 2009-03-11 | 96,100 | 48.19 | 48.88 | 47.66 | 48.20 | 00:00:00 | | 2009-03-12 | 185,600 | 48.20 | 49.59 | 47.11 | 49.59 | 00:00:00 | | 2009-03-13 | 79,700 | 49.59 | 49.77 | 48.33 | 48.40 | 00:00:00 | | 2009-03-16 | 126,400 | 48.71 | 50.85 | 48.47 | 49.00 | 00:00:00 | | 2009-03-17 | 155,100 | 48.51 | 50.99 | 48.19 | 50.99 | 00:00:00 | | 2009-03-18 | 136,700 | 49.50 | 53.76 | 49.50 | 53.20 | 00:00:00 | | 2009-03-19 | 144,600 | 53.95 | 54.25 | 52.62 | 53.10 | 00:00:00 | | 2009-03-20 | 181,600 | 53.10 | 54.52 | 51.80 | 54.52 | 00:00:00 | | 2009-03-23 | 187,000 | 54.30 | 57.25 | 54.30 | 56.40 | 00:00:00 | | 2009-03-24 | 96,700 | 56.06 | 56.31 | 54.00 | 54.00 | 00:00:00 | | 2009-03-25 | 136,500 | 52.45 | 56.09 | 52.12 | 52.85 | 00:00:00 | | 2009-03-26 | 113,200 | 52.12 | 54.53 | 52.12 | 52.45 | 00:00:00 | | 2009-03-27 | 181,400 | 52.00 | 53.09 | 50.61 | 51.00 | 00:00:00 | | 2009-03-30 | 118,200 | 50.98 | 50.98 | 48.92 | 48.92 | 00:00:00 | | 2009-03-31 | 395,400 | 50.00 | 53.91 | 50.00 | 52.30 | 00:00:00 | | 2009-04-01 | 240,600 | 51.61 | 54.50 | 51.41 | 52.90 | 00:00:00 | | 2009-04-02 | 211,000 | 54.41 | 56.99 | 53.68 | 56.01 | 00:00:00 | | 2009-04-03 | 226,300 | 56.01 | 57.91 | 54.59 | 57.85 | 00:00:00 | | 2009-04-06 | 188,600 | 56.10 | 56.96 | 55.99 | 56.80 | 00:00:00 | | 2009-04-07 | 133,600 | 56.00 | 57.40 | 54.46 | 54.55 | 00:00:00 | | 2009-04-08 | 44,600 | 55.49 | 56.15 | 54.40 | 54.40 | 00:00:00 | | 2009-04-09 | 142,500 | 56.00 | 56.58 | 54.41 | 54.60 | 00:00:00 | | 2009-04-13 | 142,100 | 54.81 | 57.00 | 54.01 | 55.80 | 00:00:00 | | 2009-04-14 | 164,800 | 56.00 | 56.50 | 54.56 | 55.70 | 00:00:00 | | 2009-04-15 | 109,600 | 55.01 | 55.30 | 53.76 | 54.45 | 00:00:00 | | 2009-04-16 | 200,300 | 55.00 | 55.21 | 53.50 | 54.10 | 00:00:00 | | 2009-04-17 | 157,000 | 54.00 | 54.00 | 52.63 | 53.40 | 00:00:00 | | 2009-04-20 | 104,000 | 53.00 | 53.00 | 51.01 | 52.34 | 00:00:00 | | 2009-04-22 | 100,200 | 52.34 | 53.80 | 52.34 | 53.80 | 00:00:00 | | 2009-04-23 | 82,900 | 52.80 | 53.80 | 52.02 | 53.50 | 00:00:00 | | 2009-04-24 | 109,600 | 53.89 | 56.05 | 52.85 | 55.10 | 00:00:00 | | 2009-04-27 | 101,300 | 54.50 | 55.40 | 53.57 | 54.20 | 00:00:00 | | 2009-04-28 | 154,800 | 53.60 | 54.59 | 52.91 | 53.03 | 00:00:00 | | 2009-04-29 | 141,800 | 53.71 | 56.20 | 53.71 | 56.20 | 00:00:00 | | 2009-04-30 | 195,300 | 56.20 | 56.62 | 54.63 | 54.63 | 00:00:00 | | 2009-05-04 | 225,100 | 53.99 | 56.49 | 53.99 | 54.60 | 00:00:00 | | 2009-05-05 | 149,700 | 55.15 | 55.71 | 54.20 | 54.32 | 00:00:00 | | 2009-05-06 | 198,700 | 54.33 | 57.10 | 54.00 | 56.94 | 00:00:00 | | 2009-05-07 | 133,300 | 56.70 | 57.03 | 55.01 | 56.00 | 00:00:00 | | 2009-05-08 | 87,100 | 56.99 | 57.50 | 56.03 | 57.50 | 00:00:00 | | 2009-05-11 | 178,700 | 56.37 | 57.29 | 56.06 | 57.29 | 00:00:00 | | 2009-05-12 | 181,700 | 57.18 | 57.29 | 55.70 | 56.96 | 00:00:00 | | 2009-05-13 | 215,100 | 56.14 | 56.33 | 54.83 | 55.00 | 00:00:00 | | 2009-05-14 | 340,400 | 54.60 | 56.48 | 54.60 | 56.48 | 00:00:00 | | 2009-05-15 | 222,800 | 55.90 | 57.33 | 54.47 | 54.47 | 00:00:00 | | 2009-05-18 | 176,200 | 55.26 | 57.78 | 55.20 | 57.78 | 00:00:00 | | 2009-05-19 | 151,800 | 57.99 | 58.10 | 56.32 | 56.65 | 00:00:00 | | 2009-05-20 | 187,300 | 57.96 | 57.96 | 55.87 | 55.87 | 00:00:00 | | 2009-05-21 | 108,000 | 55.21 | 56.00 | 54.56 | 56.00 | 00:00:00 | | 2009-05-22 | 105,300 | 56.00 | 56.45 | 55.00 | 55.25 | 00:00:00 | | 2009-05-25 | 60,400 | 55.31 | 56.00 | 54.70 | 54.70 | 00:00:00 | | 2009-05-26 | 131,100 | 54.82 | 56.65 | 54.15 | 56.30 | 00:00:00 | | 2009-05-27 | 150,000 | 57.59 | 58.65 | 56.03 | 57.42 | 00:00:00 | | 2009-05-28 | 129,900 | 56.51 | 59.29 | 56.51 | 59.29 | 00:00:00 | | 2009-05-29 | 857,200 | 59.36 | 59.41 | 56.26 | 57.00 | 00:00:00 | | 2009-06-01 | 304,100 | 58.38 | 58.39 | 57.40 | 57.40 | 00:00:00 | | 2009-06-02 | 267,600 | 56.06 | 60.12 | 56.06 | 57.49 | 00:00:00 | | 2009-06-03 | 348,900 | 56.51 | 57.98 | 54.25 | 54.66 | 00:00:00 | | 2009-06-04 | 80,600 | 54.86 | 56.58 | 54.86 | 56.25 | 00:00:00 | | 2009-06-05 | 169,400 | 56.96 | 57.77 | 55.13 | 55.40 | 00:00:00 | | 2009-06-08 | 144,500 | 55.96 | 55.96 | 54.70 | 55.20 | 00:00:00 | | 2009-06-09 | 190,200 | 55.97 | 56.00 | 54.35 | 55.24 | 00:00:00 | | 2009-06-10 | 192,800 | 55.45 | 56.02 | 53.65 | 54.27 | 00:00:00 | | 2009-06-12 | 207,100 | 54.03 | 54.97 | 53.34 | 53.50 | 00:00:00 | | 2009-06-15 | 290,600 | 53.61 | 53.61 | 50.02 | 50.30 | 00:00:00 | | 2009-06-16 | 420,000 | 50.70 | 51.00 | 48.65 | 49.00 | 00:00:00 | | 2009-06-17 | 391,700 | 49.11 | 50.41 | 47.51 | 49.71 | 00:00:00 | | 2009-06-18 | 202,700 | 50.00 | 50.11 | 49.28 | 49.84 | 00:00:00 | | 2009-06-19 | 197,300 | 50.10 | 50.34 | 49.15 | 49.50 | 00:00:00 | | 2009-06-22 | 306,700 | 50.00 | 50.78 | 49.60 | 50.60 | 00:00:00 | | 2009-06-23 | 251,000 | 50.82 | 51.35 | 50.65 | 51.20 | 00:00:00 | | 2009-06-24 | 198,400 | 51.50 | 52.24 | 50.93 | 51.00 | 00:00:00 | | 2009-06-25 | 190,700 | 50.56 | 53.48 | 50.56 | 53.01 | 00:00:00 | | 2009-06-26 | 211,200 | 52.90 | 53.98 | 52.90 | 53.55 | 00:00:00 | | 2009-06-29 | 222,300 | 54.48 | 54.68 | 53.66 | 54.15 | 00:00:00 | | 2009-06-30 | 403,900 | 54.40 | 55.06 | 53.59 | 54.50 | 00:00:00 | | 2009-07-01 | 300,100 | 50.68 | 51.90 | 49.00 | 51.00 | 00:00:00 | | 2009-07-02 | 165,700 | 50.03 | 50.50 | 49.34 | 50.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
