|
 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 | | 2011-07-13 | 95,600 | 46.28 | 47.42 | 46.28 | 46.69 | 00:00:00 | | 2011-07-14 | 72,000 | 46.95 | 46.95 | 45.00 | 45.25 | 00:00:00 | | 2011-07-15 | 84,800 | 44.99 | 45.99 | 44.71 | 45.99 | 00:00:00 | | 2011-07-18 | 40,700 | 45.75 | 47.42 | 45.50 | 46.40 | 00:00:00 | | 2011-07-19 | 82,200 | 46.28 | 46.45 | 44.81 | 44.90 | 00:00:00 | | 2011-07-20 | 35,100 | 45.00 | 45.64 | 44.53 | 44.74 | 00:00:00 | | 2011-07-21 | 50,800 | 45.00 | 47.16 | 44.70 | 46.12 | 00:00:00 | | 2011-07-22 | 33,500 | 45.75 | 46.11 | 44.45 | 44.50 | 00:00:00 | | 2011-07-25 | 30,900 | 44.25 | 45.96 | 44.25 | 45.96 | 00:00:00 | | 2011-07-26 | 39,400 | 46.05 | 46.15 | 44.85 | 45.49 | 00:00:00 | | 2011-07-27 | 56,500 | 44.81 | 45.86 | 44.00 | 45.10 | 00:00:00 | | 2011-07-28 | 55,700 | 43.00 | 44.94 | 43.00 | 44.20 | 00:00:00 | | 2011-07-29 | 117,900 | 44.18 | 44.89 | 43.72 | 44.75 | 00:00:00 | | 2011-08-01 | 74,000 | 44.75 | 46.52 | 44.74 | 45.50 | 00:00:00 | | 2011-08-02 | 36,500 | 45.38 | 45.79 | 44.70 | 45.00 | 00:00:00 | | 2011-08-03 | 29,600 | 44.66 | 44.95 | 43.72 | 43.75 | 00:00:00 | | 2011-08-04 | 80,500 | 43.57 | 44.94 | 40.39 | 42.00 | 00:00:00 | | 2011-08-05 | 166,000 | 42.00 | 44.30 | 41.32 | 43.40 | 00:00:00 | | 2011-08-08 | 188,000 | 42.84 | 42.84 | 40.53 | 41.55 | 00:00:00 | | 2011-08-09 | 113,900 | 41.60 | 42.51 | 41.49 | 42.37 | 00:00:00 | | 2011-08-10 | 83,500 | 42.50 | 43.06 | 40.63 | 42.85 | 00:00:00 | | 2011-08-11 | 70,800 | 43.27 | 44.45 | 41.64 | 43.00 | 00:00:00 | | 2011-08-12 | 77,100 | 43.09 | 43.63 | 42.02 | 43.10 | 00:00:00 | | 2011-08-15 | 56,600 | 43.70 | 44.64 | 43.11 | 44.31 | 00:00:00 | | 2011-08-16 | 53,100 | 44.24 | 46.21 | 43.98 | 45.00 | 00:00:00 | | 2011-08-17 | 130,500 | 45.54 | 45.99 | 44.31 | 45.77 | 00:00:00 | | 2011-08-18 | 170,100 | 45.70 | 47.11 | 45.00 | 46.00 | 00:00:00 | | 2011-08-19 | 86,800 | 45.72 | 46.66 | 45.11 | 45.30 | 00:00:00 | | 2011-08-22 | 65,700 | 45.45 | 45.46 | 42.51 | 42.51 | 00:00:00 | | 2011-08-23 | 79,100 | 42.60 | 46.97 | 42.41 | 46.00 | 00:00:00 | | 2011-08-24 | 83,700 | 45.99 | 46.24 | 44.30 | 45.65 | 00:00:00 | | 2011-08-25 | 59,200 | 45.77 | 45.77 | 42.01 | 43.98 | 00:00:00 | | 2011-08-26 | 42,000 | 43.95 | 44.26 | 42.44 | 43.38 | 00:00:00 | | 2011-08-29 | 44,700 | 43.60 | 45.19 | 42.71 | 44.50 | 00:00:00 | | 2011-08-30 | 53,900 | 43.85 | 45.29 | 43.31 | 44.90 | 00:00:00 | | 2011-08-31 | 143,000 | 44.90 | 45.59 | 43.89 | 45.59 | 00:00:00 | | 2011-09-01 | 58,100 | 45.66 | 46.94 | 45.19 | 46.70 | 00:00:00 | | 2011-09-02 | 167,200 | 46.70 | 46.70 | 44.12 | 44.43 | 00:00:00 | | 2011-09-05 | 69,800 | 44.39 | 44.70 | 43.21 | 43.21 | 00:00:00 | | 2011-09-06 | 120,700 | 42.98 | 44.50 | 42.25 | 44.10 | 00:00:00 | | 2011-09-08 | 94,000 | 45.00 | 45.00 | 42.67 | 44.05 | 00:00:00 | | 2011-09-09 | 54,500 | 43.72 | 43.89 | 41.93 | 41.93 | 00:00:00 | | 2011-09-12 | 69,200 | 41.78 | 42.84 | 40.63 | 42.84 | 00:00:00 | | 2011-09-13 | 57,400 | 42.34 | 43.20 | 41.78 | 42.04 | 00:00:00 | | 2011-09-14 | 49,400 | 42.04 | 43.54 | 41.40 | 42.58 | 00:00:00 | | 2011-09-15 | 35,300 | 42.47 | 43.30 | 41.95 | 41.95 | 00:00:00 | | 2011-09-16 | 78,200 | 41.95 | 44.00 | 41.50 | 44.00 | 00:00:00 | | 2011-09-19 | 60,300 | 43.60 | 44.71 | 42.03 | 44.10 | 00:00:00 | | 2011-09-20 | 47,200 | 44.09 | 44.46 | 42.13 | 42.19 | 00:00:00 | | 2011-09-21 | 43,900 | 42.59 | 44.28 | 42.39 | 42.96 | 00:00:00 | | 2011-09-22 | 81,000 | 42.01 | 42.59 | 40.22 | 40.99 | 00:00:00 | | 2011-09-23 | 201,900 | 40.30 | 40.98 | 39.19 | 39.25 | 00:00:00 | | 2011-09-26 | 140,200 | 39.45 | 40.00 | 38.71 | 39.50 | 00:00:00 | | 2011-09-27 | 41,100 | 39.61 | 41.35 | 39.12 | 39.12 | 00:00:00 | | 2011-09-28 | 47,700 | 39.71 | 40.99 | 38.80 | 38.88 | 00:00:00 | | 2011-09-29 | 58,800 | 39.03 | 39.98 | 38.61 | 38.61 | 00:00:00 | | 2011-09-30 | 64,200 | 38.82 | 39.30 | 38.50 | 38.70 | 00:00:00 | | 2011-10-03 | 60,100 | 38.25 | 39.47 | 37.48 | 37.48 | 00:00:00 | | 2011-10-04 | 97,000 | 37.38 | 38.07 | 35.15 | 35.54 | 00:00:00 | | 2011-10-05 | 78,400 | 35.30 | 36.67 | 35.06 | 36.44 | 00:00:00 | | 2011-10-06 | 56,100 | 37.32 | 38.86 | 37.04 | 38.13 | 00:00:00 | | 2011-10-07 | 59,700 | 38.21 | 38.56 | 35.93 | 36.18 | 00:00:00 | | 2011-10-10 | 41,000 | 36.51 | 38.24 | 36.08 | 38.11 | 00:00:00 | | 2011-10-11 | 46,000 | 38.07 | 39.45 | 37.31 | 37.65 | 00:00:00 | | 2011-10-13 | 75,800 | 38.00 | 38.45 | 36.82 | 37.36 | 00:00:00 | | 2011-10-14 | 37,900 | 37.26 | 38.15 | 36.15 | 36.97 | 00:00:00 | | 2011-10-17 | 53,700 | 36.66 | 38.75 | 36.66 | 38.34 | 00:00:00 | | 2011-10-18 | 51,700 | 38.72 | 42.06 | 38.35 | 42.06 | 00:00:00 | | 2011-10-19 | 66,100 | 42.06 | 43.00 | 40.72 | 41.87 | 00:00:00 | | 2011-10-20 | 49,300 | 41.45 | 42.20 | 40.70 | 41.81 | 00:00:00 | | 2011-10-21 | 75,600 | 42.80 | 42.86 | 42.10 | 42.34 | 00:00:00 | | 2011-10-24 | 101,500 | 42.98 | 43.83 | 42.64 | 43.67 | 00:00:00 | | 2011-10-25 | 116,400 | 42.86 | 44.80 | 42.86 | 44.44 | 00:00:00 | | 2011-10-26 | 112,000 | 45.23 | 45.80 | 44.17 | 45.50 | 00:00:00 | | 2011-10-27 | 131,400 | 46.00 | 47.99 | 45.29 | 47.90 | 00:00:00 | | 2011-10-28 | 81,000 | 47.41 | 47.41 | 45.81 | 46.00 | 00:00:00 | | 2011-10-31 | 87,000 | 45.42 | 47.89 | 45.11 | 46.95 | 00:00:00 | | 2011-11-01 | 95,200 | 44.50 | 49.80 | 44.50 | 49.80 | 00:00:00 | | 2011-11-03 | 127,000 | 50.38 | 51.00 | 48.86 | 51.00 | 00:00:00 | | 2011-11-04 | 58,500 | 50.60 | 51.66 | 48.36 | 51.00 | 00:00:00 | | 2011-11-07 | 50,900 | 51.64 | 54.03 | 50.65 | 54.03 | 00:00:00 | | 2011-11-08 | 81,200 | 53.86 | 59.59 | 53.16 | 59.59 | 00:00:00 | | 2011-11-09 | 182,400 | 59.00 | 59.49 | 56.61 | 56.76 | 00:00:00 | | 2011-11-10 | 157,800 | 57.99 | 57.99 | 54.64 | 54.65 | 00:00:00 | | 2011-11-11 | 95,400 | 55.07 | 55.87 | 55.00 | 55.20 | 00:00:00 | | 2011-11-14 | 82,600 | 55.30 | 55.77 | 54.00 | 54.00 | 00:00:00 | | 2011-11-16 | 179,500 | 52.80 | 53.99 | 50.15 | 50.15 | 00:00:00 | | 2011-11-17 | 108,000 | 48.77 | 48.99 | 46.75 | 46.75 | 00:00:00 | | 2011-11-18 | 51,100 | 46.29 | 47.00 | 45.63 | 46.80 | 00:00:00 | | 2011-11-21 | 62,700 | 46.99 | 48.00 | 45.80 | 47.78 | 00:00:00 | | 2011-11-22 | 193,500 | 47.80 | 47.85 | 43.00 | 43.00 | 00:00:00 | | 2011-11-23 | 172,600 | 43.12 | 43.98 | 40.89 | 40.89 | 00:00:00 | | 2011-11-24 | 83,100 | 42.30 | 42.30 | 40.53 | 40.69 | 00:00:00 | | 2011-11-25 | 126,100 | 40.69 | 41.99 | 40.10 | 40.10 | 00:00:00 | | 2011-11-28 | 80,300 | 41.01 | 42.47 | 40.65 | 41.50 | 00:00:00 | | 2011-11-29 | 79,000 | 41.07 | 42.30 | 41.07 | 41.40 | 00:00:00 | | 2011-11-30 | 183,900 | 42.50 | 44.26 | 41.42 | 43.00 | 00:00:00 | | 2011-12-01 | 95,600 | 43.90 | 44.79 | 43.50 | 44.00 | 00:00:00 | | 2011-12-02 | 148,200 | 44.16 | 45.00 | 43.05 | 45.00 | 00:00:00 | | 2011-12-05 | 98,800 | 45.69 | 48.30 | 45.19 | 47.00 | 00:00:00 | | 2011-12-06 | 125,400 | 47.00 | 51.96 | 47.00 | 51.96 | 00:00:00 | | 2011-12-07 | 80,900 | 52.26 | 53.99 | 48.90 | 50.70 | 00:00:00 | | 2011-12-08 | 106,500 | 51.72 | 51.72 | 48.40 | 50.35 | 00:00:00 | | 2011-12-09 | 146,200 | 51.50 | 51.50 | 49.32 | 49.50 | 00:00:00 | | 2011-12-12 | 64,800 | 50.95 | 50.95 | 48.48 | 49.93 | 00:00:00 | | 2011-12-13 | 78,300 | 50.31 | 50.32 | 49.00 | 50.00 | 00:00:00 | | 2011-12-14 | 125,500 | 50.38 | 50.39 | 48.42 | 48.42 | 00:00:00 | | 2011-12-15 | 65,300 | 48.60 | 49.94 | 48.35 | 48.95 | 00:00:00 | | 2011-12-16 | 43,000 | 49.50 | 49.50 | 47.87 | 48.00 | 00:00:00 | | 2011-12-19 | 52,100 | 47.85 | 48.00 | 45.03 | 45.18 | 00:00:00 | | 2011-12-20 | 76,200 | 46.00 | 46.00 | 43.66 | 43.84 | 00:00:00 | | 2011-12-21 | 31,900 | 43.27 | 45.99 | 43.27 | 43.95 | 00:00:00 | | 2011-12-22 | 72,500 | 43.86 | 47.98 | 43.86 | 46.90 | 00:00:00 | | 2011-12-23 | 145,500 | 47.29 | 47.47 | 46.04 | 46.40 | 00:00:00 | | 2011-12-26 | 13,500 | 46.20 | 46.89 | 45.17 | 46.00 | 00:00:00 | | 2011-12-27 | 48,100 | 45.90 | 46.99 | 45.58 | 46.99 | 00:00:00 | | 2011-12-28 | 35,200 | 46.74 | 47.36 | 45.10 | 45.90 | 00:00:00 | | 2011-12-29 | 54,500 | 45.80 | 46.00 | 44.07 | 44.78 | 00:00:00 | | 2012-01-02 | 71,700 | 44.01 | 46.96 | 43.40 | 46.88 | 00:00:00 | | 2012-01-03 | 79,400 | 46.86 | 51.03 | 46.17 | 50.99 | 00:00:00 | | 2012-01-04 | 77,400 | 50.97 | 51.30 | 48.80 | 50.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
