|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-02 | 165,700 | 50.03 | 50.50 | 49.34 | 50.34 | 00:00:00 | | 2009-07-03 | 61,700 | 50.54 | 51.83 | 50.51 | 51.67 | 00:00:00 | | 2009-07-06 | 239,100 | 50.52 | 51.66 | 49.30 | 50.86 | 00:00:00 | | 2009-07-07 | 265,200 | 49.61 | 50.22 | 48.71 | 48.71 | 00:00:00 | | 2009-07-08 | 516,600 | 48.81 | 49.79 | 48.23 | 48.95 | 00:00:00 | | 2009-07-10 | 236,600 | 50.30 | 50.30 | 47.84 | 48.15 | 00:00:00 | | 2009-07-13 | 201,800 | 48.15 | 48.30 | 46.60 | 46.60 | 00:00:00 | | 2009-07-14 | 609,800 | 46.60 | 47.00 | 45.68 | 46.00 | 00:00:00 | | 2009-07-15 | 205,100 | 46.51 | 48.00 | 46.32 | 47.89 | 00:00:00 | | 2009-07-16 | 795,200 | 47.01 | 48.74 | 46.53 | 48.40 | 00:00:00 | | 2009-07-17 | 94,800 | 47.70 | 48.44 | 47.70 | 48.42 | 00:00:00 | | 2009-07-20 | 93,400 | 49.25 | 49.56 | 47.73 | 48.49 | 00:00:00 | | 2009-07-21 | 163,700 | 49.14 | 49.14 | 47.27 | 48.35 | 00:00:00 | | 2009-07-22 | 54,800 | 47.71 | 48.45 | 47.57 | 48.45 | 00:00:00 | | 2009-07-23 | 293,200 | 48.80 | 49.10 | 47.71 | 48.79 | 00:00:00 | | 2009-07-24 | 85,300 | 48.40 | 48.93 | 48.00 | 48.49 | 00:00:00 | | 2009-07-27 | 78,000 | 48.69 | 48.75 | 47.78 | 48.45 | 00:00:00 | | 2009-07-28 | 56,400 | 48.59 | 48.59 | 47.32 | 48.26 | 00:00:00 | | 2009-07-29 | 113,300 | 47.87 | 49.47 | 47.51 | 49.47 | 00:00:00 | | 2009-07-30 | 40,500 | 49.63 | 50.64 | 49.39 | 49.73 | 00:00:00 | | 2009-07-31 | 200,500 | 49.72 | 51.12 | 49.09 | 50.80 | 00:00:00 | | 2009-08-03 | 82,700 | 50.81 | 51.03 | 50.34 | 50.70 | 00:00:00 | | 2009-08-04 | 164,600 | 50.70 | 51.48 | 49.73 | 50.50 | 00:00:00 | | 2009-08-05 | 210,000 | 50.20 | 50.34 | 49.68 | 49.90 | 00:00:00 | | 2009-08-06 | 153,600 | 50.08 | 50.25 | 49.35 | 49.93 | 00:00:00 | | 2009-08-07 | 43,500 | 50.00 | 50.74 | 49.36 | 50.55 | 00:00:00 | | 2009-08-10 | 83,500 | 50.48 | 50.88 | 49.80 | 50.88 | 00:00:00 | | 2009-08-11 | 133,600 | 50.60 | 50.60 | 49.57 | 49.67 | 00:00:00 | | 2009-08-12 | 207,200 | 49.97 | 51.41 | 49.51 | 51.41 | 00:00:00 | | 2009-08-13 | 111,300 | 51.41 | 51.41 | 49.55 | 50.22 | 00:00:00 | | 2009-08-14 | 96,700 | 49.97 | 50.39 | 49.66 | 50.39 | 00:00:00 | | 2009-08-17 | 78,000 | 49.66 | 49.66 | 48.38 | 48.70 | 00:00:00 | | 2009-08-18 | 94,700 | 48.70 | 48.97 | 48.51 | 48.80 | 00:00:00 | | 2009-08-19 | 129,300 | 48.40 | 48.40 | 47.82 | 48.00 | 00:00:00 | | 2009-08-20 | 144,500 | 48.15 | 48.38 | 47.36 | 48.18 | 00:00:00 | | 2009-08-21 | 90,500 | 48.18 | 48.94 | 48.08 | 48.70 | 00:00:00 | | 2009-08-24 | 95,500 | 49.09 | 50.23 | 48.70 | 49.40 | 00:00:00 | | 2009-08-25 | 90,700 | 49.70 | 50.49 | 49.52 | 50.10 | 00:00:00 | | 2009-08-26 | 87,300 | 50.40 | 50.68 | 50.00 | 50.49 | 00:00:00 | | 2009-08-27 | 98,800 | 50.49 | 50.70 | 49.67 | 50.50 | 00:00:00 | | 2009-08-28 | 90,900 | 50.50 | 51.00 | 50.34 | 51.00 | 00:00:00 | | 2009-08-31 | 184,400 | 51.20 | 51.70 | 50.62 | 51.70 | 00:00:00 | | 2009-09-01 | 114,100 | 50.20 | 51.44 | 50.20 | 50.49 | 00:00:00 | | 2009-09-02 | 143,700 | 50.23 | 50.48 | 49.00 | 50.00 | 00:00:00 | | 2009-09-03 | 179,600 | 49.97 | 50.22 | 49.40 | 50.22 | 00:00:00 | | 2009-09-04 | 84,700 | 50.18 | 51.60 | 50.03 | 51.58 | 00:00:00 | | 2009-09-08 | 193,900 | 51.59 | 52.50 | 51.23 | 52.49 | 00:00:00 | | 2009-09-09 | 244,700 | 52.50 | 53.50 | 52.50 | 53.50 | 00:00:00 | | 2009-09-10 | 205,600 | 53.00 | 55.39 | 52.51 | 55.25 | 00:00:00 | | 2009-09-11 | 408,400 | 55.39 | 56.73 | 55.20 | 55.41 | 00:00:00 | | 2009-09-14 | 129,700 | 55.20 | 56.99 | 54.58 | 56.50 | 00:00:00 | | 2009-09-15 | 170,500 | 56.30 | 57.30 | 56.26 | 57.00 | 00:00:00 | | 2009-09-16 | 159,200 | 57.20 | 57.79 | 57.05 | 57.39 | 00:00:00 | | 2009-09-17 | 175,000 | 57.25 | 57.92 | 56.28 | 57.19 | 00:00:00 | | 2009-09-18 | 210,200 | 57.49 | 57.78 | 56.72 | 57.30 | 00:00:00 | | 2009-09-21 | 276,300 | 56.50 | 58.00 | 55.92 | 58.00 | 00:00:00 | | 2009-09-22 | 98,000 | 58.19 | 58.85 | 57.51 | 57.80 | 00:00:00 | | 2009-09-23 | 144,100 | 58.00 | 58.44 | 57.35 | 57.75 | 00:00:00 | | 2009-09-24 | 97,600 | 57.85 | 57.97 | 57.15 | 57.68 | 00:00:00 | | 2009-09-25 | 179,500 | 56.90 | 57.82 | 56.90 | 57.82 | 00:00:00 | | 2009-09-28 | 98,200 | 57.82 | 58.88 | 57.53 | 58.40 | 00:00:00 | | 2009-09-29 | 128,000 | 58.46 | 58.48 | 57.85 | 58.01 | 00:00:00 | | 2009-09-30 | 224,000 | 58.50 | 59.06 | 58.02 | 58.19 | 00:00:00 | | 2009-10-01 | 185,800 | 58.00 | 58.05 | 56.56 | 57.64 | 00:00:00 | | 2009-10-02 | 130,300 | 57.99 | 59.69 | 55.97 | 59.50 | 00:00:00 | | 2009-10-05 | 242,500 | 59.50 | 60.50 | 59.40 | 60.50 | 00:00:00 | | 2009-10-06 | 187,800 | 60.60 | 61.15 | 59.76 | 60.95 | 00:00:00 | | 2009-10-07 | 140,500 | 59.77 | 61.24 | 59.17 | 59.90 | 00:00:00 | | 2009-10-08 | 140,100 | 59.50 | 60.89 | 59.11 | 60.89 | 00:00:00 | | 2009-10-09 | 138,700 | 60.50 | 61.49 | 60.16 | 61.43 | 00:00:00 | | 2009-10-13 | 140,700 | 61.73 | 61.73 | 59.82 | 61.40 | 00:00:00 | | 2009-10-14 | 186,900 | 61.60 | 61.79 | 60.28 | 61.39 | 00:00:00 | | 2009-10-15 | 127,200 | 61.50 | 62.06 | 61.00 | 62.06 | 00:00:00 | | 2009-10-16 | 165,000 | 60.81 | 61.47 | 59.53 | 61.00 | 00:00:00 | | 2009-10-19 | 308,700 | 60.02 | 60.50 | 59.75 | 59.75 | 00:00:00 | | 2009-10-20 | 285,900 | 58.56 | 59.24 | 57.52 | 58.80 | 00:00:00 | | 2009-10-21 | 204,800 | 58.05 | 59.05 | 57.60 | 58.00 | 00:00:00 | | 2009-10-22 | 116,500 | 58.49 | 58.74 | 57.28 | 57.45 | 00:00:00 | | 2009-10-23 | 290,800 | 57.99 | 59.50 | 57.57 | 58.70 | 00:00:00 | | 2009-10-26 | 184,100 | 58.70 | 58.70 | 56.79 | 57.80 | 00:00:00 | | 2009-10-27 | 143,900 | 57.60 | 58.95 | 57.00 | 57.00 | 00:00:00 | | 2009-10-28 | 152,000 | 57.12 | 58.30 | 54.45 | 54.50 | 00:00:00 | | 2009-10-29 | 175,200 | 55.29 | 58.16 | 53.50 | 58.02 | 00:00:00 | | 2009-10-30 | 219,000 | 58.02 | 58.02 | 55.10 | 55.52 | 00:00:00 | | 2009-11-03 | 223,100 | 55.10 | 56.12 | 54.01 | 55.51 | 00:00:00 | | 2009-11-04 | 132,500 | 55.81 | 58.15 | 55.21 | 57.98 | 00:00:00 | | 2009-11-05 | 173,700 | 58.49 | 59.25 | 56.01 | 59.10 | 00:00:00 | | 2009-11-06 | 341,800 | 58.66 | 59.66 | 57.91 | 58.84 | 00:00:00 | | 2009-11-09 | 170,600 | 59.40 | 61.40 | 59.01 | 61.40 | 00:00:00 | | 2009-11-10 | 152,200 | 60.03 | 61.74 | 60.03 | 61.74 | 00:00:00 | | 2009-11-11 | 288,800 | 62.00 | 63.00 | 61.57 | 61.74 | 00:00:00 | | 2009-11-13 | 259,500 | 60.95 | 62.75 | 60.32 | 62.75 | 00:00:00 | | 2009-11-16 | 222,500 | 62.36 | 64.87 | 61.69 | 64.87 | 00:00:00 | | 2009-11-17 | 157,200 | 64.01 | 65.10 | 63.28 | 65.10 | 00:00:00 | | 2009-11-18 | 133,200 | 65.63 | 66.30 | 64.74 | 65.15 | 00:00:00 | | 2009-11-19 | 267,700 | 64.70 | 66.49 | 64.52 | 65.88 | 00:00:00 | | 2009-11-23 | 162,400 | 66.49 | 66.49 | 65.53 | 66.10 | 00:00:00 | | 2009-11-24 | 189,400 | 66.17 | 67.10 | 65.60 | 67.10 | 00:00:00 | | 2009-11-25 | 251,300 | 66.56 | 67.99 | 65.61 | 65.80 | 00:00:00 | | 2009-11-26 | 228,400 | 65.79 | 65.79 | 63.79 | 64.50 | 00:00:00 | | 2009-11-27 | 587,700 | 64.74 | 65.80 | 63.77 | 65.30 | 00:00:00 | | 2009-11-30 | 650,900 | 65.29 | 65.29 | 63.37 | 64.20 | 00:00:00 | | 2009-12-01 | 310,800 | 65.16 | 65.17 | 63.02 | 63.02 | 00:00:00 | | 2009-12-02 | 323,900 | 64.00 | 64.50 | 62.63 | 63.00 | 00:00:00 | | 2009-12-04 | 192,200 | 63.40 | 65.30 | 62.62 | 62.62 | 00:00:00 | | 2009-12-07 | 166,700 | 63.94 | 65.40 | 62.75 | 65.40 | 00:00:00 | | 2009-12-09 | 140,900 | 63.81 | 64.74 | 62.91 | 64.20 | 00:00:00 | | 2009-12-10 | 118,200 | 64.84 | 64.93 | 64.20 | 64.50 | 00:00:00 | | 2009-12-11 | 105,800 | 65.30 | 65.45 | 64.53 | 65.00 | 00:00:00 | | 2009-12-14 | 103,500 | 64.97 | 65.43 | 64.97 | 65.00 | 00:00:00 | | 2009-12-15 | 180,400 | 64.53 | 66.29 | 63.62 | 65.90 | 00:00:00 | | 2009-12-16 | 80,600 | 65.90 | 66.01 | 63.12 | 63.87 | 00:00:00 | | 2009-12-17 | 162,400 | 63.75 | 64.49 | 62.82 | 63.00 | 00:00:00 | | 2009-12-18 | 82,000 | 62.82 | 63.66 | 62.37 | 63.20 | 00:00:00 | | 2009-12-21 | 55,200 | 63.65 | 64.04 | 61.64 | 61.80 | 00:00:00 | | 2009-12-22 | 125,100 | 62.48 | 63.96 | 61.98 | 63.50 | 00:00:00 | | 2009-12-23 | 62,100 | 63.01 | 63.01 | 61.36 | 61.50 | 00:00:00 | | 2009-12-28 | 62,300 | 62.11 | 62.15 | 61.33 | 61.69 | 00:00:00 | | 2009-12-29 | 162,200 | 61.40 | 61.94 | 60.98 | 60.98 | 00:00:00 | | 2009-12-30 | 175,800 | 61.50 | 62.21 | 60.64 | 62.21 | 00:00:00 | | 2010-01-04 | 74,200 | 61.89 | 63.49 | 61.70 | 62.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
