|
 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 | | 2010-12-22 | 137,800 | 47.34 | 47.34 | 46.35 | 47.29 | 00:00:00 | | 2010-12-23 | 89,100 | 47.29 | 47.44 | 46.41 | 47.35 | 00:00:00 | | 2010-12-27 | 67,100 | 46.83 | 47.33 | 46.35 | 46.48 | 00:00:00 | | 2010-12-28 | 135,500 | 46.88 | 47.02 | 46.29 | 46.88 | 00:00:00 | | 2010-12-29 | 136,500 | 46.90 | 47.25 | 46.50 | 46.70 | 00:00:00 | | 2010-12-30 | 209,500 | 47.10 | 48.91 | 46.77 | 47.76 | 00:00:00 | | 2011-01-03 | 76,900 | 47.76 | 48.73 | 47.15 | 48.18 | 00:00:00 | | 2011-01-04 | 109,300 | 48.50 | 48.95 | 47.32 | 48.51 | 00:00:00 | | 2011-01-05 | 107,300 | 48.17 | 50.08 | 48.17 | 49.39 | 00:00:00 | | 2011-01-06 | 144,600 | 49.39 | 49.79 | 48.51 | 49.20 | 00:00:00 | | 2011-01-07 | 79,500 | 49.00 | 49.06 | 47.98 | 48.40 | 00:00:00 | | 2011-01-10 | 70,600 | 48.03 | 48.99 | 47.92 | 48.34 | 00:00:00 | | 2011-01-11 | 80,000 | 48.68 | 48.99 | 48.09 | 48.89 | 00:00:00 | | 2011-01-12 | 89,600 | 48.99 | 49.41 | 48.72 | 49.41 | 00:00:00 | | 2011-01-13 | 12,600 | 49.39 | 49.39 | 48.87 | 49.39 | 00:00:00 | | 2011-01-14 | 93,600 | 50.13 | 50.68 | 49.05 | 50.67 | 00:00:00 | | 2011-01-17 | 116,300 | 50.59 | 50.60 | 49.26 | 50.60 | 00:00:00 | | 2011-01-18 | 85,600 | 49.85 | 50.65 | 49.85 | 50.11 | 00:00:00 | | 2011-01-19 | 67,600 | 50.60 | 50.62 | 49.50 | 49.50 | 00:00:00 | | 2011-01-20 | 89,500 | 49.24 | 50.15 | 49.24 | 49.60 | 00:00:00 | | 2011-01-21 | 162,800 | 49.30 | 50.79 | 49.30 | 50.30 | 00:00:00 | | 2011-01-24 | 83,500 | 50.16 | 50.85 | 50.16 | 50.65 | 00:00:00 | | 2011-01-26 | 97,200 | 49.77 | 50.54 | 49.77 | 50.43 | 00:00:00 | | 2011-01-27 | 69,800 | 50.01 | 51.34 | 50.01 | 50.65 | 00:00:00 | | 2011-01-28 | 191,600 | 50.56 | 50.90 | 49.85 | 50.40 | 00:00:00 | | 2011-01-31 | 80,900 | 50.04 | 50.52 | 49.77 | 50.36 | 00:00:00 | | 2011-02-01 | 238,300 | 50.30 | 50.30 | 49.01 | 50.00 | 00:00:00 | | 2011-02-02 | 130,300 | 49.50 | 49.70 | 49.12 | 49.14 | 00:00:00 | | 2011-02-03 | 49,200 | 48.91 | 49.90 | 48.72 | 49.90 | 00:00:00 | | 2011-02-04 | 98,500 | 49.41 | 49.89 | 49.01 | 49.60 | 00:00:00 | | 2011-02-07 | 145,100 | 49.10 | 50.73 | 49.10 | 50.20 | 00:00:00 | | 2011-02-08 | 70,000 | 49.75 | 50.84 | 49.75 | 50.53 | 00:00:00 | | 2011-02-09 | 229,800 | 50.02 | 50.38 | 49.26 | 49.35 | 00:00:00 | | 2011-02-10 | 85,500 | 49.34 | 50.35 | 49.23 | 49.50 | 00:00:00 | | 2011-02-11 | 454,500 | 49.83 | 50.34 | 49.23 | 50.00 | 00:00:00 | | 2011-02-14 | 73,300 | 49.80 | 49.84 | 48.69 | 48.69 | 00:00:00 | | 2011-02-15 | 120,700 | 48.58 | 49.86 | 48.51 | 49.48 | 00:00:00 | | 2011-02-16 | 176,100 | 49.48 | 50.98 | 49.30 | 50.05 | 00:00:00 | | 2011-02-17 | 56,100 | 50.93 | 50.97 | 49.61 | 49.62 | 00:00:00 | | 2011-02-18 | 122,800 | 49.80 | 50.66 | 49.62 | 50.60 | 00:00:00 | | 2011-02-21 | 37,700 | 50.00 | 51.00 | 48.87 | 51.00 | 00:00:00 | | 2011-02-22 | 76,700 | 50.85 | 51.44 | 49.50 | 49.50 | 00:00:00 | | 2011-02-23 | 237,000 | 49.56 | 50.48 | 49.51 | 50.00 | 00:00:00 | | 2011-02-24 | 136,700 | 49.96 | 50.50 | 48.67 | 49.41 | 00:00:00 | | 2011-02-25 | 85,500 | 49.20 | 49.73 | 48.45 | 48.45 | 00:00:00 | | 2011-02-28 | 119,200 | 47.75 | 49.07 | 47.75 | 48.29 | 00:00:00 | | 2011-03-01 | 63,800 | 48.03 | 48.54 | 47.74 | 48.09 | 00:00:00 | | 2011-03-02 | 129,800 | 48.11 | 49.07 | 48.00 | 48.10 | 00:00:00 | | 2011-03-03 | 184,500 | 48.40 | 49.39 | 48.25 | 49.12 | 00:00:00 | | 2011-03-04 | 87,500 | 49.12 | 49.58 | 48.06 | 48.21 | 00:00:00 | | 2011-04-01 | 181,800 | 55.75 | 57.57 | 55.15 | 57.00 | 00:00:00 | | 2011-04-04 | 774,100 | 57.19 | 59.35 | 57.15 | 58.04 | 00:00:00 | | 2011-04-05 | 271,600 | 58.04 | 58.99 | 57.51 | 58.97 | 00:00:00 | | 2011-04-06 | 252,200 | 59.49 | 59.49 | 58.22 | 59.00 | 00:00:00 | | 2011-04-07 | 130,300 | 58.66 | 59.34 | 58.20 | 58.60 | 00:00:00 | | 2011-04-08 | 253,900 | 58.37 | 58.90 | 57.01 | 58.55 | 00:00:00 | | 2011-04-11 | 121,700 | 58.30 | 58.84 | 57.41 | 57.97 | 00:00:00 | | 2011-04-12 | 103,400 | 57.79 | 58.15 | 56.89 | 57.39 | 00:00:00 | | 2011-04-13 | 86,400 | 57.60 | 58.23 | 56.76 | 56.79 | 00:00:00 | | 2011-04-14 | 209,200 | 56.61 | 59.80 | 56.61 | 59.80 | 00:00:00 | | 2011-04-15 | 221,100 | 59.95 | 60.01 | 59.30 | 59.99 | 00:00:00 | | 2011-04-18 | 92,500 | 59.99 | 60.55 | 59.16 | 60.00 | 00:00:00 | | 2011-04-19 | 76,400 | 60.49 | 60.72 | 59.58 | 60.15 | 00:00:00 | | 2011-04-20 | 173,800 | 60.24 | 60.78 | 57.04 | 57.10 | 00:00:00 | | 2011-04-25 | 58,500 | 57.02 | 59.20 | 56.41 | 57.05 | 00:00:00 | | 2011-04-26 | 221,100 | 57.18 | 59.19 | 56.73 | 58.29 | 00:00:00 | | 2011-04-27 | 132,800 | 58.51 | 58.96 | 56.76 | 57.00 | 00:00:00 | | 2011-04-28 | 209,900 | 56.80 | 57.20 | 55.11 | 55.25 | 00:00:00 | | 2011-04-29 | 244,900 | 53.49 | 55.25 | 53.21 | 54.50 | 00:00:00 | | 2011-05-02 | 139,300 | 53.90 | 54.88 | 53.67 | 53.75 | 00:00:00 | | 2011-05-03 | 98,200 | 53.51 | 54.51 | 53.50 | 53.75 | 00:00:00 | | 2011-05-04 | 228,900 | 53.92 | 55.26 | 53.92 | 54.90 | 00:00:00 | | 2011-05-05 | 180,500 | 54.83 | 55.72 | 54.72 | 54.95 | 00:00:00 | | 2011-05-06 | 75,400 | 55.86 | 55.86 | 54.36 | 54.75 | 00:00:00 | | 2011-05-09 | 70,700 | 55.19 | 55.19 | 54.25 | 55.03 | 00:00:00 | | 2011-05-10 | 66,700 | 55.00 | 55.28 | 54.37 | 54.85 | 00:00:00 | | 2011-05-11 | 147,500 | 54.50 | 55.15 | 53.82 | 53.91 | 00:00:00 | | 2011-05-12 | 74,400 | 54.02 | 55.04 | 53.70 | 54.00 | 00:00:00 | | 2011-05-13 | 95,300 | 53.86 | 54.49 | 52.60 | 53.31 | 00:00:00 | | 2011-05-16 | 78,800 | 53.20 | 54.62 | 52.87 | 54.00 | 00:00:00 | | 2011-05-17 | 77,000 | 53.57 | 54.88 | 53.14 | 54.24 | 00:00:00 | | 2011-05-18 | 119,400 | 54.73 | 54.85 | 53.81 | 54.25 | 00:00:00 | | 2011-05-19 | 67,200 | 54.24 | 55.30 | 54.24 | 55.01 | 00:00:00 | | 2011-05-20 | 210,700 | 55.08 | 55.81 | 55.08 | 55.40 | 00:00:00 | | 2011-05-23 | 49,800 | 55.40 | 56.00 | 54.75 | 55.12 | 00:00:00 | | 2011-05-24 | 662,000 | 58.99 | 61.66 | 58.10 | 60.70 | 00:00:00 | | 2011-05-25 | 116,500 | 60.13 | 60.13 | 58.11 | 58.41 | 00:00:00 | | 2011-05-26 | 208,800 | 58.99 | 58.99 | 57.73 | 58.38 | 00:00:00 | | 2011-05-27 | 21,600 | 58.23 | 59.00 | 57.81 | 58.12 | 00:00:00 | | 2011-05-30 | 32,600 | 57.45 | 58.98 | 57.45 | 57.71 | 00:00:00 | | 2011-05-31 | 280,200 | 58.40 | 59.05 | 57.60 | 58.60 | 00:00:00 | | 2011-06-01 | 72,500 | 58.59 | 58.60 | 56.29 | 56.29 | 00:00:00 | | 2011-06-02 | 63,800 | 56.00 | 57.79 | 56.00 | 56.60 | 00:00:00 | | 2011-06-03 | 105,700 | 56.90 | 57.95 | 56.79 | 57.25 | 00:00:00 | | 2011-06-06 | 77,200 | 57.25 | 57.59 | 55.27 | 55.30 | 00:00:00 | | 2011-06-07 | 190,600 | 55.96 | 56.48 | 54.51 | 55.00 | 00:00:00 | | 2011-06-08 | 160,800 | 55.14 | 55.64 | 54.23 | 54.40 | 00:00:00 | | 2011-06-09 | 27,200 | 54.82 | 55.36 | 54.24 | 54.31 | 00:00:00 | | 2011-06-10 | 234,300 | 54.30 | 55.85 | 53.51 | 53.89 | 00:00:00 | | 2011-06-13 | 101,900 | 54.33 | 54.35 | 52.79 | 52.82 | 00:00:00 | | 2011-06-14 | 40,000 | 53.00 | 53.90 | 51.91 | 53.09 | 00:00:00 | | 2011-06-15 | 118,900 | 53.08 | 53.08 | 51.52 | 51.52 | 00:00:00 | | 2011-06-16 | 37,100 | 51.93 | 52.23 | 50.38 | 51.00 | 00:00:00 | | 2011-06-17 | 203,800 | 50.93 | 52.85 | 49.80 | 52.85 | 00:00:00 | | 2011-06-20 | 101,700 | 52.92 | 52.92 | 51.52 | 52.59 | 00:00:00 | | 2011-06-21 | 34,200 | 52.69 | 52.69 | 51.41 | 52.20 | 00:00:00 | | 2011-06-22 | 83,100 | 52.29 | 52.29 | 50.71 | 51.50 | 00:00:00 | | 2011-06-24 | 43,100 | 51.57 | 52.00 | 50.56 | 51.60 | 00:00:00 | | 2011-06-27 | 40,200 | 51.53 | 51.53 | 50.96 | 51.17 | 00:00:00 | | 2011-06-28 | 83,700 | 51.30 | 51.61 | 50.46 | 50.85 | 00:00:00 | | 2011-06-29 | 35,500 | 51.30 | 51.45 | 50.12 | 51.33 | 00:00:00 | | 2011-06-30 | 68,200 | 51.55 | 51.90 | 50.60 | 51.90 | 00:00:00 | | 2011-07-01 | 73,300 | 52.02 | 52.97 | 51.23 | 51.50 | 00:00:00 | | 2011-07-04 | 15,800 | 50.88 | 52.28 | 50.88 | 51.41 | 00:00:00 | | 2011-07-05 | 22,400 | 51.41 | 51.77 | 50.39 | 50.39 | 00:00:00 | | 2011-07-06 | 50,000 | 50.26 | 51.09 | 49.85 | 50.99 | 00:00:00 | | 2011-07-07 | 46,000 | 51.20 | 51.20 | 50.37 | 50.50 | 00:00:00 | | 2011-07-08 | 49,400 | 49.87 | 50.10 | 48.65 | 48.65 | 00:00:00 | | 2011-07-11 | 168,300 | 48.10 | 48.45 | 47.01 | 47.55 | 00:00:00 | | 2011-07-12 | 113,900 | 47.53 | 47.53 | 46.01 | 46.20 | 00:00:00 | | 2011-07-13 | 95,600 | 46.28 | 47.42 | 46.28 | 46.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
