|
 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 | | 2010-01-04 | 74,200 | 61.89 | 63.49 | 61.70 | 62.79 | 00:00:00 | | 2010-01-05 | 90,000 | 63.45 | 64.70 | 62.20 | 63.08 | 00:00:00 | | 2010-01-06 | 193,700 | 63.08 | 64.44 | 63.08 | 63.60 | 00:00:00 | | 2010-01-07 | 93,200 | 63.13 | 63.99 | 62.14 | 63.80 | 00:00:00 | | 2010-01-08 | 123,500 | 62.36 | 63.72 | 62.36 | 63.25 | 00:00:00 | | 2010-01-11 | 216,300 | 63.82 | 64.52 | 62.96 | 63.65 | 00:00:00 | | 2010-01-12 | 136,200 | 62.54 | 63.07 | 62.08 | 62.64 | 00:00:00 | | 2010-01-13 | 210,000 | 63.64 | 64.20 | 61.71 | 62.90 | 00:00:00 | | 2010-01-14 | 58,700 | 62.01 | 62.41 | 61.85 | 62.02 | 00:00:00 | | 2010-01-15 | 221,000 | 61.90 | 61.90 | 59.04 | 59.60 | 00:00:00 | | 2010-01-18 | 154,400 | 60.28 | 60.28 | 58.73 | 58.75 | 00:00:00 | | 2010-01-19 | 142,500 | 57.99 | 58.68 | 57.00 | 57.00 | 00:00:00 | | 2010-01-20 | 204,600 | 56.20 | 56.97 | 54.72 | 55.06 | 00:00:00 | | 2010-01-21 | 194,500 | 55.10 | 55.76 | 53.64 | 55.19 | 00:00:00 | | 2010-01-22 | 172,400 | 55.32 | 55.76 | 53.90 | 55.00 | 00:00:00 | | 2010-01-26 | 107,800 | 54.80 | 56.18 | 54.36 | 54.91 | 00:00:00 | | 2010-01-27 | 48,600 | 55.39 | 55.62 | 54.15 | 54.30 | 00:00:00 | | 2010-01-28 | 174,100 | 54.52 | 55.50 | 54.29 | 55.10 | 00:00:00 | | 2010-01-29 | 88,400 | 55.65 | 55.65 | 54.30 | 55.04 | 00:00:00 | | 2010-02-01 | 105,700 | 55.06 | 56.65 | 54.03 | 56.20 | 00:00:00 | | 2010-02-02 | 142,700 | 56.00 | 56.39 | 54.31 | 54.31 | 00:00:00 | | 2010-02-03 | 113,300 | 54.57 | 55.33 | 54.20 | 55.29 | 00:00:00 | | 2010-02-04 | 127,500 | 55.19 | 55.19 | 53.00 | 53.10 | 00:00:00 | | 2010-02-05 | 221,100 | 53.10 | 53.10 | 50.80 | 51.18 | 00:00:00 | | 2010-02-08 | 109,700 | 51.18 | 52.69 | 50.85 | 52.35 | 00:00:00 | | 2010-02-09 | 132,300 | 53.19 | 54.18 | 51.01 | 54.14 | 00:00:00 | | 2010-02-10 | 68,300 | 53.98 | 54.13 | 52.46 | 52.81 | 00:00:00 | | 2010-02-11 | 47,200 | 53.23 | 53.88 | 52.57 | 53.81 | 00:00:00 | | 2010-02-12 | 64,900 | 52.70 | 53.63 | 52.70 | 53.49 | 00:00:00 | | 2010-02-17 | 86,100 | 53.98 | 54.99 | 53.01 | 53.99 | 00:00:00 | | 2010-02-18 | 103,500 | 53.72 | 53.97 | 53.00 | 53.03 | 00:00:00 | | 2010-02-19 | 56,600 | 53.00 | 53.79 | 52.70 | 52.98 | 00:00:00 | | 2010-02-22 | 140,500 | 52.80 | 52.93 | 51.75 | 52.67 | 00:00:00 | | 2010-02-23 | 82,800 | 52.49 | 52.49 | 51.15 | 51.50 | 00:00:00 | | 2010-02-24 | 95,700 | 51.30 | 51.80 | 50.83 | 51.12 | 00:00:00 | | 2010-02-25 | 105,800 | 50.80 | 51.80 | 49.91 | 51.75 | 00:00:00 | | 2010-02-26 | 54,200 | 51.39 | 51.89 | 50.47 | 51.70 | 00:00:00 | | 2010-03-01 | 131,700 | 51.81 | 51.98 | 51.06 | 51.06 | 00:00:00 | | 2010-03-02 | 171,000 | 51.68 | 51.70 | 50.48 | 50.80 | 00:00:00 | | 2010-03-03 | 57,100 | 51.25 | 52.38 | 51.16 | 51.50 | 00:00:00 | | 2010-03-04 | 117,300 | 51.87 | 52.49 | 50.76 | 51.29 | 00:00:00 | | 2010-03-05 | 93,100 | 52.25 | 52.68 | 51.20 | 51.20 | 00:00:00 | | 2010-03-08 | 96,300 | 51.66 | 51.81 | 50.14 | 50.44 | 00:00:00 | | 2010-03-09 | 208,000 | 50.28 | 51.66 | 50.20 | 51.63 | 00:00:00 | | 2010-03-10 | 161,500 | 51.79 | 53.52 | 51.06 | 53.30 | 00:00:00 | | 2010-03-11 | 79,400 | 53.45 | 53.55 | 52.73 | 53.55 | 00:00:00 | | 2010-03-12 | 71,700 | 53.49 | 53.49 | 52.62 | 53.00 | 00:00:00 | | 2010-03-15 | 52,100 | 52.73 | 53.40 | 52.12 | 52.87 | 00:00:00 | | 2010-03-16 | 208,300 | 52.38 | 53.29 | 52.26 | 53.04 | 00:00:00 | | 2010-03-17 | 152,000 | 53.51 | 54.09 | 52.00 | 52.74 | 00:00:00 | | 2010-03-18 | 175,600 | 52.37 | 53.27 | 51.00 | 52.00 | 00:00:00 | | 2010-03-19 | 231,900 | 51.54 | 51.80 | 50.51 | 50.99 | 00:00:00 | | 2010-03-22 | 158,100 | 50.32 | 51.00 | 50.11 | 50.50 | 00:00:00 | | 2010-03-23 | 158,700 | 50.35 | 50.71 | 50.10 | 50.21 | 00:00:00 | | 2010-03-24 | 110,900 | 50.25 | 50.40 | 50.10 | 50.20 | 00:00:00 | | 2010-03-25 | 522,000 | 50.94 | 52.02 | 49.38 | 49.50 | 00:00:00 | | 2010-03-26 | 139,800 | 49.38 | 50.79 | 48.33 | 48.80 | 00:00:00 | | 2010-03-29 | 74,500 | 49.20 | 50.50 | 49.05 | 50.50 | 00:00:00 | | 2010-03-30 | 144,300 | 50.90 | 50.90 | 50.17 | 50.85 | 00:00:00 | | 2010-03-31 | 247,700 | 50.85 | 50.94 | 50.11 | 50.11 | 00:00:00 | | 2010-04-01 | 105,500 | 51.11 | 51.55 | 49.56 | 51.04 | 00:00:00 | | 2010-04-05 | 222,200 | 51.94 | 51.94 | 51.05 | 51.80 | 00:00:00 | | 2010-04-06 | 140,900 | 51.63 | 51.93 | 51.03 | 51.45 | 00:00:00 | | 2010-04-07 | 154,100 | 51.32 | 51.75 | 50.84 | 50.94 | 00:00:00 | | 2010-04-08 | 110,900 | 51.20 | 51.52 | 50.70 | 51.26 | 00:00:00 | | 2010-04-09 | 284,400 | 51.24 | 51.52 | 50.88 | 51.10 | 00:00:00 | | 2010-04-12 | 97,700 | 50.94 | 51.18 | 50.54 | 50.54 | 00:00:00 | | 2010-04-13 | 128,200 | 50.62 | 51.34 | 50.25 | 50.25 | 00:00:00 | | 2010-04-14 | 71,700 | 50.50 | 51.49 | 50.33 | 51.00 | 00:00:00 | | 2010-04-15 | 101,100 | 51.01 | 51.01 | 50.51 | 50.82 | 00:00:00 | | 2010-04-16 | 216,400 | 50.80 | 50.80 | 49.50 | 50.31 | 00:00:00 | | 2010-04-19 | 213,100 | 50.32 | 50.32 | 48.30 | 49.00 | 00:00:00 | | 2010-04-20 | 179,400 | 49.13 | 49.13 | 47.85 | 48.82 | 00:00:00 | | 2010-04-22 | 267,800 | 48.09 | 48.25 | 47.13 | 47.76 | 00:00:00 | | 2010-04-23 | 77,100 | 47.77 | 48.10 | 47.43 | 48.00 | 00:00:00 | | 2010-04-26 | 168,800 | 48.11 | 48.39 | 46.41 | 46.41 | 00:00:00 | | 2010-04-27 | 173,800 | 46.77 | 46.89 | 45.00 | 45.64 | 00:00:00 | | 2010-04-28 | 101,000 | 46.39 | 46.39 | 44.33 | 44.89 | 00:00:00 | | 2010-04-29 | 156,600 | 44.60 | 45.49 | 44.35 | 44.75 | 00:00:00 | | 2010-04-30 | 216,900 | 44.50 | 46.50 | 44.45 | 46.50 | 00:00:00 | | 2010-05-03 | 167,500 | 47.30 | 47.45 | 45.83 | 47.00 | 00:00:00 | | 2010-05-04 | 171,100 | 46.97 | 46.97 | 44.67 | 45.00 | 00:00:00 | | 2010-05-05 | 78,200 | 45.01 | 45.75 | 44.45 | 45.00 | 00:00:00 | | 2010-05-06 | 175,000 | 45.49 | 45.49 | 43.20 | 44.14 | 00:00:00 | | 2010-05-07 | 132,400 | 44.01 | 44.50 | 43.08 | 43.21 | 00:00:00 | | 2010-05-10 | 98,600 | 44.10 | 44.99 | 43.00 | 44.50 | 00:00:00 | | 2010-05-11 | 248,400 | 44.50 | 45.00 | 43.97 | 43.97 | 00:00:00 | | 2010-05-12 | 176,800 | 42.72 | 44.16 | 42.72 | 43.55 | 00:00:00 | | 2010-05-13 | 205,900 | 43.55 | 45.24 | 43.01 | 45.24 | 00:00:00 | | 2010-05-14 | 92,200 | 45.00 | 46.50 | 44.80 | 46.40 | 00:00:00 | | 2010-05-17 | 93,600 | 46.00 | 47.16 | 45.20 | 47.16 | 00:00:00 | | 2010-05-18 | 144,700 | 47.20 | 47.73 | 46.64 | 47.00 | 00:00:00 | | 2010-05-19 | 136,200 | 46.99 | 47.80 | 46.43 | 47.80 | 00:00:00 | | 2010-05-20 | 151,500 | 46.43 | 46.99 | 45.82 | 46.47 | 00:00:00 | | 2010-05-21 | 104,200 | 46.16 | 46.91 | 45.15 | 46.78 | 00:00:00 | | 2010-05-24 | 220,400 | 46.76 | 47.42 | 45.37 | 47.00 | 00:00:00 | | 2010-05-25 | 119,600 | 45.40 | 46.99 | 45.40 | 46.99 | 00:00:00 | | 2010-05-26 | 536,700 | 46.99 | 49.75 | 45.79 | 49.75 | 00:00:00 | | 2010-05-27 | 166,900 | 49.30 | 49.57 | 48.81 | 49.54 | 00:00:00 | | 2010-05-31 | 128,700 | 50.20 | 51.90 | 50.20 | 51.90 | 00:00:00 | | 2010-06-01 | 158,000 | 51.00 | 52.48 | 50.79 | 52.09 | 00:00:00 | | 2010-06-02 | 158,400 | 51.52 | 54.10 | 51.52 | 54.00 | 00:00:00 | | 2010-06-04 | 301,300 | 52.88 | 53.15 | 51.60 | 51.62 | 00:00:00 | | 2010-06-07 | 951,900 | 52.54 | 53.58 | 50.42 | 52.49 | 00:00:00 | | 2010-06-08 | 336,000 | 52.50 | 52.90 | 51.94 | 52.10 | 00:00:00 | | 2010-06-09 | 198,700 | 52.72 | 53.40 | 51.98 | 52.45 | 00:00:00 | | 2010-06-10 | 252,800 | 52.45 | 53.48 | 52.09 | 53.20 | 00:00:00 | | 2010-06-11 | 74,300 | 52.45 | 53.94 | 52.45 | 53.89 | 00:00:00 | | 2010-06-14 | 142,800 | 53.65 | 54.99 | 53.56 | 54.99 | 00:00:00 | | 2010-06-15 | 101,900 | 55.00 | 56.28 | 53.56 | 55.60 | 00:00:00 | | 2010-06-16 | 334,800 | 55.12 | 55.12 | 52.00 | 52.00 | 00:00:00 | | 2010-06-17 | 286,000 | 51.99 | 52.07 | 49.82 | 50.40 | 00:00:00 | | 2010-06-18 | 247,200 | 50.39 | 51.56 | 49.72 | 51.56 | 00:00:00 | | 2010-06-21 | 124,500 | 52.00 | 52.47 | 49.58 | 50.11 | 00:00:00 | | 2010-06-22 | 97,900 | 50.75 | 52.79 | 50.75 | 52.70 | 00:00:00 | | 2010-06-23 | 113,400 | 52.56 | 53.40 | 51.25 | 52.94 | 00:00:00 | | 2010-06-24 | 66,200 | 51.96 | 52.49 | 50.87 | 50.87 | 00:00:00 | | 2010-06-25 | 41,900 | 51.20 | 52.45 | 50.87 | 51.33 | 00:00:00 | | 2010-06-28 | 74,100 | 51.33 | 51.98 | 49.87 | 50.20 | 00:00:00 | | 2010-06-29 | 123,100 | 49.80 | 50.50 | 48.70 | 48.70 | 00:00:00 | | 2010-06-30 | 51,100 | 48.86 | 50.25 | 48.86 | 49.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
