|
 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 | | 2003-06-18 | 211,100,000 | 43.50 | 43.50 | 41.20 | 42.50 | 00:00:00 | | 2003-06-19 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2003-06-20 | 121,400,000 | 41.53 | 41.70 | 41.01 | 41.01 | 00:00:00 | | 2003-06-23 | 552,700,000 | 41.30 | 41.30 | 38.49 | 39.00 | 00:00:00 | | 2003-06-24 | 279,500,000 | 39.00 | 39.40 | 38.60 | 39.28 | 00:00:00 | | 2003-06-25 | 347,500,000 | 39.19 | 40.00 | 38.50 | 38.65 | 00:00:00 | | 2003-06-26 | 313,200,000 | 38.75 | 39.38 | 38.26 | 38.75 | 00:00:00 | | 2003-06-27 | 249,600,000 | 39.00 | 39.20 | 38.40 | 38.60 | 00:00:00 | | 2003-06-30 | 145,500,000 | 38.79 | 39.48 | 38.00 | 39.45 | 00:00:00 | | 2003-07-01 | 185,900,000 | 39.40 | 40.30 | 38.80 | 40.30 | 00:00:00 | | 2003-07-02 | 104,600,000 | 40.30 | 41.09 | 39.90 | 40.20 | 00:00:00 | | 2003-07-03 | 155,200,000 | 39.91 | 39.91 | 39.21 | 39.45 | 00:00:00 | | 2003-07-04 | 103,000,000 | 39.00 | 39.45 | 38.50 | 39.45 | 00:00:00 | | 2003-07-07 | 276,300,000 | 39.15 | 39.60 | 39.15 | 39.30 | 00:00:00 | | 2003-07-08 | 255,200,000 | 39.01 | 39.60 | 38.90 | 39.25 | 00:00:00 | | 2003-07-09 | 0 | 39.25 | 39.25 | 39.25 | 39.25 | 00:00:00 | | 2003-07-10 | 268,100,000 | 38.70 | 39.25 | 38.50 | 39.05 | 00:00:00 | | 2003-07-11 | 538,300,000 | 39.30 | 40.20 | 39.20 | 39.67 | 00:00:00 | | 2003-07-14 | 336,400,000 | 40.00 | 41.70 | 39.81 | 41.50 | 00:00:00 | | 2003-07-15 | 526,900,000 | 41.50 | 43.30 | 41.50 | 43.30 | 00:00:00 | | 2003-07-16 | 211,800,000 | 43.30 | 43.30 | 41.45 | 41.70 | 00:00:00 | | 2003-07-17 | 305,900,000 | 41.45 | 42.30 | 41.10 | 41.50 | 00:00:00 | | 2003-07-18 | 324,700,000 | 41.35 | 41.50 | 41.00 | 41.00 | 00:00:00 | | 2003-07-21 | 214,000,000 | 41.45 | 41.55 | 41.06 | 41.25 | 00:00:00 | | 2003-07-22 | 203,400,000 | 41.80 | 41.80 | 41.20 | 41.49 | 00:00:00 | | 2003-07-23 | 190,900,000 | 41.70 | 41.70 | 41.00 | 41.01 | 00:00:00 | | 2003-07-24 | 159,900,000 | 41.30 | 41.37 | 40.85 | 41.00 | 00:00:00 | | 2003-07-25 | 146,200,000 | 41.00 | 41.50 | 39.90 | 40.00 | 00:00:00 | | 2003-07-28 | 111,300,000 | 39.81 | 39.81 | 39.50 | 39.65 | 00:00:00 | | 2003-07-29 | 290,000,000 | 39.71 | 39.91 | 39.40 | 39.40 | 00:00:00 | | 2003-07-30 | 231,300,000 | 39.91 | 39.91 | 39.15 | 39.50 | 00:00:00 | | 2003-07-31 | 279,700,000 | 39.50 | 39.95 | 39.50 | 39.69 | 00:00:00 | | 2003-08-01 | 314,100,000 | 39.60 | 39.80 | 38.70 | 39.30 | 00:00:00 | | 2003-08-04 | 1,785,000,000 | 38.50 | 38.50 | 37.91 | 38.25 | 00:00:00 | | 2003-08-05 | 1,676,000,000 | 38.50 | 38.80 | 38.10 | 38.23 | 00:00:00 | | 2003-08-06 | 340,700,000 | 38.50 | 38.50 | 37.50 | 38.20 | 00:00:00 | | 2003-08-07 | 205,500,000 | 38.50 | 40.00 | 38.50 | 39.50 | 00:00:00 | | 2003-08-08 | 162,000,000 | 40.00 | 40.00 | 38.60 | 39.00 | 00:00:00 | | 2003-08-11 | 100,100,000 | 38.90 | 39.20 | 38.65 | 39.00 | 00:00:00 | | 2003-08-12 | 211,800,000 | 39.00 | 39.80 | 39.00 | 39.25 | 00:00:00 | | 2003-08-13 | 164,200,000 | 39.50 | 39.90 | 38.50 | 39.40 | 00:00:00 | | 2003-08-14 | 134,000,000 | 39.20 | 39.80 | 39.00 | 39.80 | 00:00:00 | | 2003-08-15 | 136,400,000 | 39.80 | 40.50 | 39.80 | 40.40 | 00:00:00 | | 2003-08-18 | 247,200,000 | 40.85 | 41.50 | 40.80 | 41.40 | 00:00:00 | | 2003-08-19 | 150,000,000 | 41.50 | 41.97 | 41.16 | 41.78 | 00:00:00 | | 2003-08-20 | 121,000,000 | 41.60 | 42.99 | 41.50 | 42.30 | 00:00:00 | | 2003-08-21 | 183,400,000 | 42.00 | 42.70 | 41.50 | 42.60 | 00:00:00 | | 2003-08-22 | 242,600,000 | 42.50 | 43.10 | 42.50 | 42.70 | 00:00:00 | | 2003-08-25 | 73,700,000 | 42.90 | 42.90 | 41.30 | 41.60 | 00:00:00 | | 2003-08-26 | 356,200,000 | 41.30 | 43.20 | 41.30 | 43.00 | 00:00:00 | | 2003-08-27 | 394,000,000 | 43.00 | 44.46 | 43.00 | 44.36 | 00:00:00 | | 2003-08-28 | 329,900,000 | 44.46 | 45.10 | 43.00 | 44.80 | 00:00:00 | | 2003-08-29 | 244,000,000 | 43.91 | 45.55 | 43.52 | 44.96 | 00:00:00 | | 2003-09-01 | 87,500,000 | 43.70 | 45.49 | 43.70 | 45.41 | 00:00:00 | | 2003-09-02 | 320,900,000 | 45.13 | 45.80 | 45.01 | 45.50 | 00:00:00 | | 2003-09-03 | 401,300,000 | 45.41 | 45.75 | 44.30 | 45.70 | 00:00:00 | | 2003-09-04 | 386,300,000 | 45.80 | 46.20 | 45.10 | 45.89 | 00:00:00 | | 2003-09-05 | 276,500,000 | 45.20 | 46.14 | 45.20 | 46.10 | 00:00:00 | | 2003-09-08 | 299,000,000 | 46.20 | 46.75 | 45.20 | 46.60 | 00:00:00 | | 2003-09-09 | 456,800,000 | 46.14 | 46.40 | 45.50 | 46.40 | 00:00:00 | | 2003-09-10 | 504,300,000 | 45.70 | 46.61 | 45.50 | 46.60 | 00:00:00 | | 2003-09-11 | 450,100,000 | 46.49 | 47.97 | 46.20 | 47.85 | 00:00:00 | | 2003-09-12 | 418,300,000 | 46.61 | 48.80 | 45.90 | 48.60 | 00:00:00 | | 2003-09-15 | 238,200,000 | 48.50 | 48.80 | 47.80 | 48.00 | 00:00:00 | | 2003-09-16 | 288,200,000 | 48.00 | 48.39 | 46.50 | 46.80 | 00:00:00 | | 2003-09-17 | 218,900,000 | 46.50 | 48.29 | 46.50 | 48.29 | 00:00:00 | | 2003-09-18 | 624,100,000 | 48.20 | 51.48 | 47.86 | 50.90 | 00:00:00 | | 2003-09-19 | 213,600,000 | 50.90 | 50.90 | 49.50 | 50.00 | 00:00:00 | | 2003-09-22 | 130,400,000 | 49.50 | 49.50 | 48.80 | 49.00 | 00:00:00 | | 2003-09-23 | 97,000,000 | 48.70 | 49.50 | 48.10 | 49.00 | 00:00:00 | | 2003-09-24 | 153,800,000 | 49.00 | 49.99 | 47.10 | 47.10 | 00:00:00 | | 2003-09-25 | 194,800,000 | 47.10 | 47.10 | 45.40 | 45.90 | 00:00:00 | | 2003-09-26 | 369,900,000 | 45.63 | 48.35 | 45.63 | 47.60 | 00:00:00 | | 2003-09-29 | 248,300,000 | 47.60 | 50.00 | 47.50 | 50.00 | 00:00:00 | | 2003-09-30 | 242,800,000 | 50.00 | 50.75 | 49.00 | 50.36 | 00:00:00 | | 2003-10-01 | 253,200,000 | 50.00 | 51.50 | 50.00 | 51.31 | 00:00:00 | | 2003-10-02 | 254,100,000 | 51.31 | 53.00 | 50.80 | 52.30 | 00:00:00 | | 2003-10-03 | 257,700,000 | 53.00 | 53.60 | 52.40 | 52.45 | 00:00:00 | | 2003-10-06 | 93,100,000 | 51.00 | 52.61 | 51.00 | 51.95 | 00:00:00 | | 2003-10-07 | 195,800,000 | 51.00 | 52.00 | 50.20 | 50.70 | 00:00:00 | | 2003-10-08 | 261,800,000 | 52.00 | 52.10 | 50.01 | 50.55 | 00:00:00 | | 2003-10-09 | 261,300,000 | 50.00 | 52.10 | 50.00 | 51.20 | 00:00:00 | | 2003-10-10 | 115,100,000 | 50.50 | 52.00 | 50.50 | 51.60 | 00:00:00 | | 2003-10-13 | 352,500,000 | 51.60 | 52.20 | 51.00 | 52.00 | 00:00:00 | | 2003-10-14 | 533,100,000 | 52.00 | 54.50 | 52.00 | 54.00 | 00:00:00 | | 2003-10-15 | 736,000,000 | 54.82 | 56.60 | 53.85 | 55.56 | 00:00:00 | | 2003-10-16 | 336,800,000 | 55.00 | 57.90 | 54.60 | 56.45 | 00:00:00 | | 2003-10-17 | 290,700,000 | 55.81 | 57.40 | 55.00 | 55.99 | 00:00:00 | | 2003-10-20 | 387,400,000 | 55.97 | 59.01 | 55.12 | 59.00 | 00:00:00 | | 2003-10-21 | 662,500,000 | 59.79 | 62.30 | 59.20 | 60.74 | 00:00:00 | | 2003-10-22 | 247,300,000 | 60.50 | 60.60 | 59.02 | 59.65 | 00:00:00 | | 2003-10-23 | 628,700,000 | 59.00 | 59.00 | 56.50 | 57.40 | 00:00:00 | | 2003-10-24 | 387,700,000 | 56.79 | 57.98 | 55.60 | 57.69 | 00:00:00 | | 2003-10-27 | 203,400,000 | 57.80 | 58.50 | 57.20 | 57.85 | 00:00:00 | | 2003-10-28 | 316,400,000 | 57.73 | 60.00 | 57.00 | 60.00 | 00:00:00 | | 2003-10-29 | 288,300,000 | 59.00 | 59.30 | 57.20 | 57.20 | 00:00:00 | | 2003-10-30 | 229,400,000 | 57.20 | 59.30 | 56.30 | 59.00 | 00:00:00 | | 2003-10-31 | 258,400,000 | 58.30 | 60.00 | 58.00 | 58.51 | 00:00:00 | | 2003-11-03 | 143,300,000 | 58.61 | 59.21 | 58.10 | 59.21 | 00:00:00 | | 2003-11-04 | 419,700,000 | 59.20 | 60.00 | 58.70 | 59.20 | 00:00:00 | | 2003-11-05 | 247,100,000 | 59.00 | 59.70 | 57.20 | 57.20 | 00:00:00 | | 2003-11-06 | 302,900,000 | 57.79 | 57.79 | 56.81 | 57.01 | 00:00:00 | | 2003-11-07 | 154,300,000 | 57.61 | 58.12 | 56.45 | 56.50 | 00:00:00 | | 2003-11-10 | 182,800,000 | 56.06 | 56.90 | 55.01 | 55.10 | 00:00:00 | | 2003-11-11 | 176,900,000 | 54.99 | 54.99 | 52.00 | 52.90 | 00:00:00 | | 2003-11-12 | 142,700,000 | 52.50 | 55.90 | 52.50 | 54.90 | 00:00:00 | | 2003-11-13 | 107,400,000 | 55.50 | 55.80 | 54.00 | 54.50 | 00:00:00 | | 2003-11-14 | 198,500,000 | 54.11 | 55.89 | 54.11 | 54.40 | 00:00:00 | | 2003-11-17 | 102,800,000 | 54.41 | 54.50 | 53.26 | 54.50 | 00:00:00 | | 2003-11-18 | 153,500,000 | 54.50 | 55.30 | 54.00 | 54.00 | 00:00:00 | | 2003-11-19 | 122,800,000 | 54.10 | 54.14 | 53.01 | 54.00 | 00:00:00 | | 2003-11-20 | 216,000,000 | 55.10 | 55.50 | 53.15 | 55.50 | 00:00:00 | | 2003-11-21 | 138,300,000 | 54.46 | 55.90 | 54.46 | 55.00 | 00:00:00 | | 2003-11-24 | 193,600,000 | 55.50 | 56.20 | 55.30 | 55.95 | 00:00:00 | | 2003-11-25 | 139,900,000 | 56.20 | 56.50 | 55.60 | 56.30 | 00:00:00 | | 2003-11-26 | 171,400,000 | 56.50 | 57.85 | 56.50 | 57.00 | 00:00:00 | | 2003-11-27 | 45,800,000 | 57.35 | 57.90 | 56.70 | 57.61 | 00:00:00 | | 2003-11-28 | 198,800,000 | 57.50 | 58.20 | 56.03 | 58.00 | 00:00:00 | | 2003-12-01 | 195,700,000 | 58.00 | 60.00 | 57.82 | 59.50 | 00:00:00 | | 2003-12-02 | 206,400,000 | 58.99 | 60.40 | 58.11 | 60.00 | 00:00:00 | | 2003-12-03 | 141,000,000 | 60.50 | 60.50 | 58.50 | 59.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
