|
 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 | | 2003-12-03 | 141,000,000 | 60.50 | 60.50 | 58.50 | 59.45 | 00:00:00 | | 2003-12-04 | 215,200,000 | 59.00 | 59.05 | 58.02 | 58.25 | 00:00:00 | | 2003-12-05 | 114,500,000 | 57.87 | 58.60 | 57.30 | 57.90 | 00:00:00 | | 2003-12-08 | 208,700,000 | 57.90 | 57.90 | 56.85 | 56.90 | 00:00:00 | | 2003-12-09 | 222,900,000 | 58.20 | 59.10 | 57.41 | 58.14 | 00:00:00 | | 2003-12-10 | 75,400,000 | 57.99 | 58.29 | 57.56 | 57.74 | 00:00:00 | | 2003-12-11 | 155,300,000 | 57.50 | 58.00 | 57.02 | 57.35 | 00:00:00 | | 2003-12-12 | 96,000,000 | 57.32 | 57.35 | 56.10 | 56.50 | 00:00:00 | | 2003-12-15 | 139,600,000 | 57.40 | 57.70 | 56.00 | 56.05 | 00:00:00 | | 2003-12-16 | 394,200,000 | 56.10 | 56.10 | 55.10 | 55.50 | 00:00:00 | | 2003-12-17 | 230,700,000 | 55.45 | 57.00 | 55.45 | 56.10 | 00:00:00 | | 2003-12-18 | 201,900,000 | 56.90 | 57.10 | 56.21 | 56.40 | 00:00:00 | | 2003-12-19 | 285,000,000 | 56.75 | 57.50 | 55.70 | 56.25 | 00:00:00 | | 2003-12-22 | 150,500,000 | 56.50 | 56.60 | 55.00 | 55.51 | 00:00:00 | | 2003-12-23 | 228,800,000 | 55.50 | 56.70 | 55.50 | 55.86 | 00:00:00 | | 2003-12-24 | 0 | 55.86 | 55.86 | 55.86 | 55.86 | 00:00:00 | | 2003-12-25 | 0 | 55.86 | 55.86 | 55.86 | 55.86 | 00:00:00 | | 2003-12-26 | 39,800,000 | 55.80 | 56.99 | 55.80 | 56.99 | 00:00:00 | | 2003-12-29 | 129,300,000 | 56.99 | 57.89 | 56.99 | 57.15 | 00:00:00 | | 2003-12-30 | 152,600,000 | 57.87 | 58.01 | 57.35 | 57.60 | 00:00:00 | | 2003-12-31 | 0 | 57.60 | 57.60 | 57.60 | 57.60 | 00:00:00 | | 2004-01-01 | 0 | 57.60 | 57.60 | 57.60 | 57.60 | 00:00:00 | | 2004-01-02 | 57,200,000 | 57.51 | 59.20 | 56.00 | 57.00 | 00:00:00 | | 2004-01-05 | 195,600,000 | 57.99 | 59.00 | 57.40 | 59.00 | 00:00:00 | | 2004-01-06 | 291,600,000 | 59.40 | 60.00 | 57.51 | 59.40 | 00:00:00 | | 2004-01-07 | 323,400,000 | 58.95 | 60.14 | 58.61 | 59.49 | 00:00:00 | | 2004-01-08 | 523,800,000 | 59.90 | 63.35 | 59.49 | 63.35 | 00:00:00 | | 2004-01-09 | 570,000,000 | 64.11 | 67.50 | 64.10 | 67.50 | 00:00:00 | | 2004-01-12 | 386,400,000 | 67.49 | 69.00 | 66.90 | 67.97 | 00:00:00 | | 2004-01-13 | 300,300,000 | 69.60 | 69.80 | 67.31 | 68.00 | 00:00:00 | | 2004-01-14 | 308,600,000 | 68.60 | 68.69 | 65.50 | 67.00 | 00:00:00 | | 2004-01-15 | 335,300,000 | 65.80 | 67.99 | 65.60 | 65.71 | 00:00:00 | | 2004-01-16 | 275,700,000 | 65.90 | 67.40 | 64.80 | 67.00 | 00:00:00 | | 2004-01-19 | 107,200,000 | 67.00 | 67.70 | 65.11 | 67.60 | 00:00:00 | | 2004-01-20 | 109,700,000 | 68.00 | 68.79 | 67.50 | 68.70 | 00:00:00 | | 2004-01-21 | 161,700,000 | 68.49 | 68.50 | 67.50 | 68.00 | 00:00:00 | | 2004-01-22 | 119,100,000 | 66.00 | 67.78 | 65.00 | 66.60 | 00:00:00 | | 2004-01-23 | 204,500,000 | 66.60 | 68.50 | 65.16 | 68.00 | 00:00:00 | | 2004-01-26 | 169,100,000 | 68.40 | 71.20 | 68.40 | 71.20 | 00:00:00 | | 2004-01-27 | 335,500,000 | 71.18 | 74.00 | 70.90 | 72.75 | 00:00:00 | | 2004-01-28 | 288,400,000 | 72.30 | 73.00 | 70.00 | 71.00 | 00:00:00 | | 2004-01-29 | 408,200,000 | 70.50 | 70.94 | 66.05 | 67.00 | 00:00:00 | | 2004-01-30 | 150,200,000 | 66.95 | 69.88 | 65.00 | 66.80 | 00:00:00 | | 2004-02-02 | 150,200,000 | 66.40 | 67.00 | 63.42 | 66.95 | 00:00:00 | | 2004-02-03 | 183,900,000 | 67.20 | 68.00 | 65.50 | 65.70 | 00:00:00 | | 2004-02-04 | 154,800,000 | 66.99 | 67.50 | 62.50 | 63.00 | 00:00:00 | | 2004-02-05 | 312,600,000 | 63.50 | 63.50 | 60.74 | 60.74 | 00:00:00 | | 2004-02-06 | 199,700,000 | 60.00 | 65.00 | 58.20 | 65.00 | 00:00:00 | | 2004-02-09 | 136,600,000 | 66.90 | 66.90 | 63.20 | 64.50 | 00:00:00 | | 2004-02-10 | 67,500,000 | 63.51 | 64.97 | 61.00 | 63.99 | 00:00:00 | | 2004-02-11 | 134,700,000 | 63.50 | 68.29 | 62.10 | 68.00 | 00:00:00 | | 2004-02-12 | 96,400,000 | 68.40 | 68.40 | 65.00 | 66.95 | 00:00:00 | | 2004-02-13 | 180,900,000 | 67.00 | 67.39 | 62.51 | 66.00 | 00:00:00 | | 2004-02-16 | 67,000,000 | 65.40 | 65.49 | 63.82 | 65.00 | 00:00:00 | | 2004-02-17 | 224,500,000 | 64.70 | 64.70 | 61.10 | 64.00 | 00:00:00 | | 2004-02-18 | 349,600,000 | 64.50 | 64.50 | 61.15 | 62.35 | 00:00:00 | | 2004-02-19 | 243,900,000 | 62.00 | 62.00 | 58.40 | 58.76 | 00:00:00 | | 2004-02-20 | 238,400,000 | 55.00 | 60.45 | 55.00 | 60.45 | 00:00:00 | | 2004-02-23 | 0 | 60.45 | 60.45 | 60.45 | 60.45 | 00:00:00 | | 2004-02-24 | 0 | 60.45 | 60.45 | 60.45 | 60.45 | 00:00:00 | | 2004-02-25 | 107,300,000 | 60.45 | 60.45 | 59.20 | 60.40 | 00:00:00 | | 2004-02-26 | 166,000,000 | 59.50 | 60.19 | 58.80 | 59.18 | 00:00:00 | | 2004-02-27 | 266,400,000 | 59.50 | 59.80 | 59.10 | 59.30 | 00:00:00 | | 2004-03-01 | 92,800,000 | 60.00 | 62.00 | 59.41 | 61.50 | 00:00:00 | | 2004-03-02 | 186,100,000 | 60.00 | 64.48 | 59.50 | 62.90 | 00:00:00 | | 2004-03-03 | 156,100,000 | 64.00 | 64.40 | 61.00 | 63.00 | 00:00:00 | | 2004-03-04 | 176,700,000 | 62.65 | 64.00 | 60.51 | 60.98 | 00:00:00 | | 2004-03-05 | 214,300,000 | 60.90 | 61.80 | 60.50 | 61.50 | 00:00:00 | | 2004-03-08 | 101,900,000 | 62.25 | 63.52 | 62.25 | 63.20 | 00:00:00 | | 2004-03-09 | 40,900,000 | 63.50 | 63.50 | 61.10 | 61.50 | 00:00:00 | | 2004-03-10 | 73,900,000 | 60.97 | 60.97 | 58.05 | 58.05 | 00:00:00 | | 2004-03-11 | 177,700,000 | 57.90 | 59.00 | 56.50 | 56.50 | 00:00:00 | | 2004-03-12 | 209,200,000 | 58.00 | 58.90 | 57.60 | 58.50 | 00:00:00 | | 2004-03-15 | 80,500,000 | 58.50 | 58.50 | 55.39 | 55.39 | 00:00:00 | | 2004-03-16 | 189,400,000 | 56.61 | 56.90 | 55.20 | 55.50 | 00:00:00 | | 2004-03-17 | 142,500,000 | 56.40 | 56.64 | 55.41 | 55.61 | 00:00:00 | | 2004-03-18 | 212,900,000 | 56.70 | 57.99 | 55.26 | 57.30 | 00:00:00 | | 2004-03-19 | 98,100,000 | 57.50 | 58.98 | 56.61 | 56.61 | 00:00:00 | | 2004-03-22 | 227,100,000 | 56.04 | 56.10 | 53.22 | 54.60 | 00:00:00 | | 2004-03-23 | 185,500,000 | 55.50 | 55.70 | 53.10 | 53.10 | 00:00:00 | | 2004-03-24 | 208,100,000 | 53.10 | 53.50 | 50.30 | 51.00 | 00:00:00 | | 2004-03-25 | 390,700,000 | 50.51 | 52.00 | 49.30 | 49.80 | 00:00:00 | | 2004-03-26 | 335,100,000 | 50.58 | 51.58 | 49.50 | 50.70 | 00:00:00 | | 2004-03-29 | 167,000,000 | 51.95 | 52.20 | 50.01 | 50.60 | 00:00:00 | | 2004-03-30 | 204,900,000 | 51.00 | 53.39 | 50.50 | 53.00 | 00:00:00 | | 2004-03-31 | 261,100,000 | 53.88 | 54.60 | 51.86 | 52.00 | 00:00:00 | | 2004-04-01 | 105,100,000 | 52.52 | 55.00 | 52.50 | 54.65 | 00:00:00 | | 2004-04-02 | 192,300,000 | 55.01 | 56.10 | 54.60 | 55.56 | 00:00:00 | | 2004-04-05 | 306,400,000 | 55.17 | 57.51 | 54.20 | 57.26 | 00:00:00 | | 2004-04-06 | 144,000,000 | 57.40 | 57.99 | 56.13 | 57.20 | 00:00:00 | | 2004-04-07 | 107,200,000 | 56.20 | 56.20 | 54.20 | 54.50 | 00:00:00 | | 2004-04-08 | 115,400,000 | 55.00 | 55.50 | 53.15 | 55.50 | 00:00:00 | | 2004-04-09 | 0 | 55.50 | 55.50 | 55.50 | 55.50 | 00:00:00 | | 2004-04-12 | 142,300,000 | 55.50 | 56.00 | 53.20 | 54.79 | 00:00:00 | | 2004-04-13 | 185,600,000 | 55.02 | 56.00 | 54.50 | 55.35 | 00:00:00 | | 2004-04-14 | 201,500,000 | 54.50 | 55.18 | 53.30 | 54.75 | 00:00:00 | | 2004-04-15 | 147,500,000 | 54.00 | 54.10 | 51.71 | 52.80 | 00:00:00 | | 2004-04-16 | 187,100,000 | 52.25 | 53.78 | 52.00 | 53.05 | 00:00:00 | | 2004-04-19 | 162,100,000 | 53.70 | 53.70 | 51.70 | 53.10 | 00:00:00 | | 2004-04-20 | 348,900,000 | 52.16 | 54.70 | 52.16 | 52.50 | 00:00:00 | | 2004-04-21 | 0 | 52.50 | 52.50 | 52.50 | 52.50 | 00:00:00 | | 2004-04-22 | 191,100,000 | 52.10 | 52.60 | 50.40 | 52.45 | 00:00:00 | | 2004-04-23 | 0 | 52.45 | 52.45 | 52.45 | 52.45 | 00:00:00 | | 2004-04-26 | 86,600,000 | 53.50 | 53.55 | 52.24 | 52.99 | 00:00:00 | | 2004-04-27 | 179,800,000 | 53.00 | 54.10 | 52.30 | 53.00 | 00:00:00 | | 2004-04-28 | 247,300,000 | 52.50 | 52.80 | 51.00 | 51.00 | 00:00:00 | | 2004-04-29 | 275,900,000 | 51.52 | 52.88 | 47.30 | 48.75 | 00:00:00 | | 2004-04-30 | 401,100,000 | 49.90 | 51.80 | 48.02 | 49.98 | 00:00:00 | | 2004-05-03 | 206,100,000 | 50.00 | 50.01 | 46.11 | 48.50 | 00:00:00 | | 2004-05-04 | 178,900,000 | 49.00 | 50.40 | 48.51 | 49.26 | 00:00:00 | | 2004-05-05 | 95,000,000 | 49.51 | 49.81 | 48.60 | 49.00 | 00:00:00 | | 2004-05-06 | 108,800,000 | 48.00 | 48.00 | 46.04 | 47.00 | 00:00:00 | | 2004-05-07 | 247,100,000 | 46.00 | 46.58 | 44.01 | 45.25 | 00:00:00 | | 2004-05-10 | 400,200,000 | 43.01 | 44.90 | 41.60 | 41.60 | 00:00:00 | | 2004-05-11 | 324,800,000 | 42.20 | 43.94 | 42.10 | 43.75 | 00:00:00 | | 2004-05-12 | 198,600,000 | 44.89 | 44.89 | 41.10 | 43.40 | 00:00:00 | | 2004-05-13 | 108,200,000 | 42.80 | 43.90 | 41.50 | 42.66 | 00:00:00 | | 2004-05-14 | 95,300,000 | 42.65 | 44.81 | 42.65 | 44.00 | 00:00:00 | | 2004-05-17 | 113,000,000 | 42.66 | 43.48 | 42.24 | 43.40 | 00:00:00 | | 2004-05-18 | 83,900,000 | 43.93 | 44.75 | 43.62 | 44.25 | 00:00:00 | | 2004-05-19 | 317,000,000 | 45.68 | 46.98 | 45.00 | 45.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
