|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-19 | 317,000,000 | 45.68 | 46.98 | 45.00 | 45.15 | 00:00:00 | 2004-05-20 | 159,900,000 | 44.50 | 44.98 | 42.53 | 43.00 | 00:00:00 | 2004-05-21 | 90,900,000 | 43.00 | 44.49 | 42.41 | 44.07 | 00:00:00 | 2004-05-24 | 104,000,000 | 44.84 | 45.34 | 43.21 | 44.37 | 00:00:00 | 2004-05-25 | 148,500,000 | 44.30 | 44.98 | 43.42 | 44.35 | 00:00:00 | 2004-05-26 | 158,900,000 | 44.97 | 46.00 | 44.06 | 46.00 | 00:00:00 | 2004-05-27 | 182,400,000 | 45.97 | 48.88 | 45.54 | 48.88 | 00:00:00 | 2004-05-28 | 123,200,000 | 49.00 | 49.98 | 48.18 | 49.29 | 00:00:00 | 2004-05-31 | 70,400,000 | 48.80 | 49.15 | 47.03 | 48.25 | 00:00:00 | 2004-06-01 | 234,300,000 | 48.01 | 48.69 | 45.57 | 46.10 | 00:00:00 | 2004-06-02 | 195,600,000 | 47.10 | 47.98 | 46.31 | 46.31 | 00:00:00 | 2004-06-03 | 250,400,000 | 47.00 | 47.20 | 45.00 | 45.00 | 00:00:00 | 2004-06-04 | 267,000,000 | 46.95 | 46.95 | 45.75 | 45.90 | 00:00:00 | 2004-06-07 | 151,500,000 | 46.80 | 48.30 | 46.30 | 47.60 | 00:00:00 | 2004-06-08 | 403,200,000 | 47.60 | 48.47 | 47.10 | 47.75 | 00:00:00 | 2004-06-09 | 60,100,000 | 47.53 | 47.54 | 46.42 | 46.99 | 00:00:00 | 2004-06-10 | 0 | 46.99 | 46.99 | 46.99 | 46.99 | 00:00:00 | 2004-06-11 | 35,400,000 | 47.40 | 47.47 | 46.10 | 46.50 | 00:00:00 | 2004-06-14 | 102,400,000 | 46.60 | 46.60 | 44.50 | 45.10 | 00:00:00 | 2004-06-15 | 182,100,000 | 46.00 | 46.65 | 45.69 | 46.10 | 00:00:00 | 2004-06-16 | 498,600,000 | 46.50 | 48.39 | 46.11 | 47.80 | 00:00:00 | 2004-06-17 | 202,500,000 | 47.40 | 49.00 | 47.05 | 48.02 | 00:00:00 | 2004-06-18 | 150,100,000 | 47.06 | 48.99 | 47.00 | 48.90 | 00:00:00 | 2004-06-21 | 99,200,000 | 48.98 | 49.90 | 48.90 | 49.11 | 00:00:00 | 2004-06-22 | 63,500,000 | 48.61 | 49.45 | 48.61 | 48.98 | 00:00:00 | 2004-06-23 | 175,300,000 | 49.10 | 52.00 | 49.10 | 52.00 | 00:00:00 | 2004-06-24 | 140,800,000 | 52.00 | 52.40 | 50.70 | 51.89 | 00:00:00 | 2004-06-25 | 85,600,000 | 51.59 | 52.00 | 51.25 | 51.60 | 00:00:00 | 2004-06-28 | 64,500,000 | 52.00 | 52.10 | 50.02 | 50.49 | 00:00:00 | 2004-06-29 | 140,400,000 | 50.49 | 52.09 | 50.49 | 51.51 | 00:00:00 | 2004-06-30 | 167,900,000 | 51.30 | 54.49 | 51.00 | 53.20 | 00:00:00 | 2004-07-01 | 198,200,000 | 53.04 | 55.65 | 53.02 | 55.65 | 00:00:00 | 2004-07-02 | 275,000,000 | 55.65 | 58.37 | 55.65 | 58.00 | 00:00:00 | 2004-07-05 | 191,100,000 | 57.50 | 59.18 | 57.05 | 58.51 | 00:00:00 | 2004-07-06 | 320,700,000 | 58.15 | 58.15 | 56.10 | 57.45 | 00:00:00 | 2004-07-07 | 223,800,000 | 57.45 | 57.80 | 54.50 | 54.50 | 00:00:00 | 2004-07-08 | 162,900,000 | 54.16 | 54.98 | 52.50 | 52.50 | 00:00:00 | 2004-07-09 | 0 | 52.50 | 52.50 | 52.50 | 52.50 | 00:00:00 | 2004-07-12 | 143,800,000 | 53.00 | 55.60 | 53.00 | 55.60 | 00:00:00 | 2004-07-13 | 121,500,000 | 55.60 | 56.80 | 54.62 | 56.20 | 00:00:00 | 2004-07-14 | 205,400,000 | 55.78 | 57.60 | 53.55 | 54.20 | 00:00:00 | 2004-07-15 | 242,800,000 | 55.01 | 55.95 | 54.20 | 54.50 | 00:00:00 | 2004-07-16 | 447,700,000 | 55.80 | 56.00 | 54.00 | 55.00 | 00:00:00 | 2004-07-19 | 187,600,000 | 55.00 | 55.26 | 54.01 | 54.40 | 00:00:00 | 2004-07-20 | 289,500,000 | 54.85 | 55.29 | 54.22 | 54.50 | 00:00:00 | 2004-07-21 | 174,100,000 | 54.55 | 55.19 | 52.12 | 52.80 | 00:00:00 | 2004-07-22 | 148,100,000 | 52.21 | 53.78 | 51.85 | 53.11 | 00:00:00 | 2004-07-23 | 144,000,000 | 51.85 | 54.50 | 51.85 | 53.79 | 00:00:00 | 2004-07-26 | 156,300,000 | 54.24 | 54.69 | 50.67 | 52.45 | 00:00:00 | 2004-07-27 | 113,500,000 | 52.04 | 53.63 | 51.04 | 53.01 | 00:00:00 | 2004-07-28 | 138,100,000 | 53.11 | 54.95 | 51.55 | 54.95 | 00:00:00 | 2004-07-29 | 159,800,000 | 55.00 | 56.15 | 54.55 | 55.50 | 00:00:00 | 2004-07-30 | 189,000,000 | 55.49 | 55.49 | 53.50 | 54.37 | 00:00:00 | 2004-08-02 | 111,200,000 | 54.00 | 54.95 | 52.51 | 54.00 | 00:00:00 | 2004-08-03 | 121,600,000 | 54.00 | 54.80 | 53.08 | 54.35 | 00:00:00 | 2004-08-04 | 258,700,000 | 53.50 | 54.87 | 53.34 | 53.90 | 00:00:00 | 2004-08-05 | 162,100,000 | 53.50 | 54.50 | 50.00 | 51.40 | 00:00:00 | 2004-08-06 | 194,000,000 | 51.35 | 52.89 | 51.20 | 52.89 | 00:00:00 | 2004-08-09 | 119,000,000 | 53.00 | 53.00 | 51.13 | 51.50 | 00:00:00 | 2004-08-10 | 183,300,000 | 52.70 | 52.70 | 50.82 | 51.61 | 00:00:00 | 2004-08-11 | 207,600,000 | 51.34 | 52.00 | 50.05 | 51.80 | 00:00:00 | 2004-08-12 | 93,600,000 | 51.60 | 51.90 | 51.20 | 51.55 | 00:00:00 | 2004-08-13 | 104,000,000 | 51.55 | 51.80 | 50.25 | 51.15 | 00:00:00 | 2004-08-16 | 147,800,000 | 51.20 | 52.78 | 50.53 | 52.20 | 00:00:00 | 2004-08-17 | 115,100,000 | 52.50 | 53.20 | 52.50 | 52.77 | 00:00:00 | 2004-08-18 | 301,700,000 | 52.00 | 54.28 | 52.00 | 54.19 | 00:00:00 | 2004-08-19 | 176,300,000 | 54.28 | 55.00 | 53.30 | 53.50 | 00:00:00 | 2004-08-20 | 319,000,000 | 53.94 | 54.50 | 53.30 | 53.85 | 00:00:00 | 2004-08-23 | 208,900,000 | 53.59 | 54.70 | 53.30 | 53.75 | 00:00:00 | 2004-08-24 | 172,500,000 | 54.25 | 54.64 | 53.50 | 53.70 | 00:00:00 | 2004-08-25 | 191,400,000 | 54.00 | 54.84 | 53.80 | 54.25 | 00:00:00 | 2004-08-26 | 104,000,000 | 53.25 | 54.60 | 52.90 | 53.63 | 00:00:00 | 2004-08-27 | 85,000,000 | 54.00 | 54.26 | 52.72 | 53.00 | 00:00:00 | 2004-08-30 | 99,600 | 52.20 | 54.90 | 52.20 | 54.90 | 00:00:00 | 2004-08-31 | 173,100 | 55.00 | 55.11 | 53.71 | 53.71 | 00:00:00 | 2004-09-01 | 213,800 | 54.49 | 54.49 | 51.55 | 52.90 | 00:00:00 | 2004-09-02 | 167,800 | 51.90 | 53.63 | 51.90 | 53.63 | 00:00:00 | 2004-09-03 | 88,700 | 54.00 | 54.00 | 52.10 | 52.10 | 00:00:00 | 2004-09-06 | 23,700 | 52.10 | 52.79 | 50.80 | 52.30 | 00:00:00 | 2004-09-07 | 0 | 52.30 | 52.30 | 52.30 | 52.30 | 00:00:00 | 2004-09-08 | 225,500 | 52.98 | 53.88 | 52.54 | 52.69 | 00:00:00 | 2004-09-09 | 224,400 | 52.54 | 52.80 | 50.60 | 51.14 | 00:00:00 | 2004-09-10 | 186,200 | 51.02 | 51.02 | 49.62 | 50.55 | 00:00:00 | 2004-09-13 | 87,700 | 50.56 | 51.35 | 49.02 | 49.08 | 00:00:00 | 2004-09-14 | 125,600 | 49.20 | 51.35 | 48.31 | 51.35 | 00:00:00 | 2004-09-15 | 203,900 | 51.28 | 51.80 | 50.40 | 51.39 | 00:00:00 | 2004-09-16 | 181,900 | 51.40 | 52.99 | 50.40 | 52.99 | 00:00:00 | 2004-09-17 | 166,300 | 53.00 | 53.90 | 52.60 | 53.50 | 00:00:00 | 2004-09-20 | 107,400 | 53.91 | 54.75 | 53.65 | 53.75 | 00:00:00 | 2004-09-21 | 254,000 | 53.65 | 53.80 | 52.70 | 53.50 | 00:00:00 | 2004-09-22 | 129,300 | 53.01 | 53.47 | 51.10 | 51.50 | 00:00:00 | 2004-09-23 | 202,200 | 52.00 | 52.90 | 51.22 | 52.50 | 00:00:00 | 2004-09-24 | 203,500 | 53.07 | 53.50 | 52.50 | 53.50 | 00:00:00 | 2004-09-27 | 70,400 | 52.50 | 53.09 | 52.00 | 52.80 | 00:00:00 | 2004-09-28 | 238,100 | 52.50 | 52.89 | 51.31 | 52.60 | 00:00:00 | 2004-09-29 | 238,700 | 51.60 | 52.40 | 51.10 | 51.60 | 00:00:00 | 2004-09-30 | 347,600 | 51.61 | 52.20 | 50.17 | 50.50 | 00:00:00 | 2004-10-01 | 86,100 | 51.50 | 51.99 | 50.21 | 51.99 | 00:00:00 | 2004-10-04 | 138,800 | 51.99 | 53.79 | 51.99 | 53.79 | 00:00:00 | 2004-10-05 | 152,400 | 53.70 | 54.15 | 52.80 | 53.50 | 00:00:00 | 2004-10-06 | 93,200 | 53.20 | 53.20 | 52.20 | 53.00 | 00:00:00 | 2004-10-07 | 273,300 | 52.21 | 52.97 | 51.52 | 52.90 | 00:00:00 | 2004-10-08 | 133,600 | 52.97 | 53.69 | 52.41 | 52.60 | 00:00:00 | 2004-10-11 | 44,900 | 53.00 | 53.40 | 52.73 | 53.00 | 00:00:00 | 2004-10-12 | 0 | 53.00 | 53.00 | 53.00 | 53.00 | 00:00:00 | 2004-10-13 | 429,600 | 53.39 | 53.39 | 50.24 | 51.30 | 00:00:00 | 2004-10-14 | 291,200 | 51.30 | 51.30 | 50.02 | 50.49 | 00:00:00 | 2004-10-15 | 152,200 | 50.61 | 51.80 | 50.50 | 51.80 | 00:00:00 | 2004-10-18 | 156,500 | 51.50 | 52.63 | 50.61 | 52.63 | 00:00:00 | 2004-10-19 | 270,300 | 52.99 | 53.06 | 51.50 | 51.70 | 00:00:00 | 2004-10-20 | 182,300 | 51.51 | 51.75 | 50.95 | 51.70 | 00:00:00 | 2004-10-21 | 135,300 | 51.70 | 52.50 | 51.43 | 52.06 | 00:00:00 | 2004-10-22 | 252,900 | 52.10 | 52.48 | 51.50 | 51.99 | 00:00:00 | 2004-10-25 | 225,100 | 51.10 | 51.77 | 50.76 | 51.20 | 00:00:00 | 2004-10-26 | 148,700 | 51.41 | 53.00 | 51.00 | 53.00 | 00:00:00 | 2004-10-27 | 199,600 | 52.80 | 53.45 | 52.15 | 53.20 | 00:00:00 | 2004-10-28 | 75,300 | 52.95 | 52.95 | 52.30 | 52.40 | 00:00:00 | 2004-10-29 | 151,300 | 52.51 | 52.79 | 51.61 | 52.52 | 00:00:00 | 2004-11-01 | 150,600 | 52.52 | 53.99 | 51.81 | 53.00 | 00:00:00 | 2004-11-02 | 0 | 53.00 | 53.00 | 53.00 | 53.00 | 00:00:00 | 2004-11-03 | 386,700 | 53.94 | 55.05 | 53.75 | 54.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|