|
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 | 2005-04-20 | 189,100 | 57.99 | 57.99 | 56.20 | 57.00 | 00:00:00 | 2005-04-21 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | 2005-04-22 | 168,200 | 57.00 | 58.20 | 55.50 | 56.09 | 00:00:00 | 2005-04-25 | 192,500 | 56.01 | 57.95 | 55.65 | 57.50 | 00:00:00 | 2005-04-26 | 207,200 | 57.50 | 59.00 | 56.80 | 58.29 | 00:00:00 | 2005-04-27 | 134,200 | 58.00 | 58.50 | 57.16 | 58.39 | 00:00:00 | 2005-04-28 | 170,400 | 57.80 | 58.50 | 55.00 | 55.80 | 00:00:00 | 2005-04-29 | 170,400 | 56.05 | 56.89 | 54.51 | 55.49 | 00:00:00 | 2005-05-02 | 238,800 | 54.80 | 54.80 | 52.25 | 53.75 | 00:00:00 | 2005-05-03 | 294,800 | 53.75 | 54.24 | 52.31 | 53.50 | 00:00:00 | 2005-05-04 | 294,400 | 53.75 | 54.73 | 52.80 | 54.45 | 00:00:00 | 2005-05-05 | 161,500 | 54.73 | 55.00 | 52.50 | 53.93 | 00:00:00 | 2005-05-06 | 329,600 | 54.14 | 54.50 | 52.98 | 53.30 | 00:00:00 | 2005-05-09 | 368,500 | 53.70 | 53.75 | 52.01 | 52.31 | 00:00:00 | 2005-05-10 | 261,900 | 52.75 | 52.75 | 51.05 | 51.50 | 00:00:00 | 2005-05-11 | 512,700 | 51.75 | 52.27 | 50.75 | 51.51 | 00:00:00 | 2005-05-12 | 315,900 | 51.75 | 52.50 | 51.26 | 52.00 | 00:00:00 | 2005-05-13 | 200,600 | 52.00 | 53.22 | 51.60 | 52.89 | 00:00:00 | 2005-05-16 | 179,600 | 52.26 | 53.89 | 52.26 | 53.43 | 00:00:00 | 2005-05-17 | 189,200 | 53.40 | 53.74 | 52.36 | 52.60 | 00:00:00 | 2005-05-18 | 366,000 | 53.25 | 53.59 | 52.56 | 52.80 | 00:00:00 | 2005-05-19 | 185,900 | 52.99 | 53.50 | 52.12 | 53.50 | 00:00:00 | 2005-05-20 | 71,700 | 52.97 | 53.75 | 52.39 | 53.30 | 00:00:00 | 2005-05-23 | 197,100 | 53.74 | 53.74 | 52.80 | 53.40 | 00:00:00 | 2005-05-24 | 122,600 | 53.62 | 54.19 | 52.81 | 54.10 | 00:00:00 | 2005-05-25 | 218,200 | 54.20 | 54.64 | 53.85 | 54.03 | 00:00:00 | 2005-05-26 | 0 | 54.03 | 54.03 | 54.03 | 54.03 | 00:00:00 | 2005-05-27 | 145,000 | 54.74 | 56.50 | 54.35 | 56.00 | 00:00:00 | 2005-05-30 | 61,600 | 55.95 | 56.45 | 54.91 | 56.00 | 00:00:00 | 2005-05-31 | 325,600 | 56.20 | 56.80 | 54.80 | 56.30 | 00:00:00 | 2005-06-01 | 266,000 | 55.80 | 58.50 | 55.75 | 58.20 | 00:00:00 | 2005-06-02 | 290,600 | 58.25 | 60.79 | 58.25 | 60.40 | 00:00:00 | 2005-06-03 | 95,800 | 59.65 | 60.49 | 57.90 | 58.60 | 00:00:00 | 2005-06-06 | 202,900 | 57.75 | 57.75 | 55.40 | 55.90 | 00:00:00 | 2005-06-07 | 348,300 | 55.90 | 55.90 | 54.27 | 54.98 | 00:00:00 | 2005-06-08 | 280,800 | 54.99 | 56.20 | 54.75 | 55.19 | 00:00:00 | 2005-06-09 | 177,700 | 54.75 | 55.25 | 53.75 | 55.00 | 00:00:00 | 2005-06-10 | 86,900 | 55.63 | 56.69 | 55.30 | 56.20 | 00:00:00 | 2005-06-13 | 90,400 | 56.07 | 57.50 | 56.07 | 56.77 | 00:00:00 | 2005-06-14 | 353,900 | 56.26 | 58.74 | 54.25 | 58.70 | 00:00:00 | 2005-06-15 | 183,200 | 58.00 | 58.30 | 55.76 | 58.30 | 00:00:00 | 2005-06-16 | 100,400 | 58.60 | 59.00 | 57.70 | 57.99 | 00:00:00 | 2005-06-17 | 226,200 | 57.99 | 59.29 | 57.65 | 58.85 | 00:00:00 | 2005-06-20 | 188,400 | 57.76 | 59.22 | 57.76 | 59.20 | 00:00:00 | 2005-06-21 | 248,300 | 59.69 | 59.69 | 57.99 | 58.99 | 00:00:00 | 2005-06-22 | 111,600 | 59.00 | 59.65 | 57.60 | 58.39 | 00:00:00 | 2005-06-23 | 341,700 | 58.19 | 58.39 | 56.41 | 56.50 | 00:00:00 | 2005-06-24 | 403,100 | 56.50 | 57.20 | 56.26 | 56.63 | 00:00:00 | 2005-06-27 | 212,300 | 56.50 | 57.75 | 56.25 | 57.75 | 00:00:00 | 2005-06-28 | 202,900 | 57.75 | 58.25 | 56.79 | 56.96 | 00:00:00 | 2005-06-29 | 142,100 | 57.30 | 57.69 | 56.28 | 56.78 | 00:00:00 | 2005-06-30 | 219,300 | 57.00 | 57.60 | 56.27 | 56.40 | 00:00:00 | 2005-07-01 | 112,700 | 56.49 | 57.00 | 56.35 | 57.00 | 00:00:00 | 2005-07-04 | 32,500 | 57.10 | 57.10 | 56.10 | 56.77 | 00:00:00 | 2005-07-05 | 169,900 | 56.20 | 56.90 | 54.52 | 55.25 | 00:00:00 | 2005-07-06 | 394,100 | 55.25 | 55.25 | 53.66 | 55.00 | 00:00:00 | 2005-07-07 | 262,300 | 54.25 | 55.50 | 54.25 | 54.75 | 00:00:00 | 2005-07-08 | 336,100 | 55.01 | 55.74 | 53.50 | 53.99 | 00:00:00 | 2005-07-11 | 192,300 | 54.74 | 54.95 | 53.99 | 54.40 | 00:00:00 | 2005-07-12 | 204,200 | 54.75 | 55.22 | 54.15 | 54.90 | 00:00:00 | 2005-07-13 | 309,500 | 55.25 | 55.75 | 54.90 | 55.30 | 00:00:00 | 2005-07-14 | 271,000 | 55.75 | 56.25 | 54.70 | 55.25 | 00:00:00 | 2005-07-15 | 69,000 | 54.88 | 54.88 | 53.64 | 54.25 | 00:00:00 | 2005-07-18 | 90,200 | 53.30 | 54.88 | 53.30 | 54.88 | 00:00:00 | 2005-07-19 | 131,000 | 54.25 | 54.50 | 53.12 | 54.00 | 00:00:00 | 2005-07-20 | 340,600 | 53.28 | 54.50 | 52.80 | 53.50 | 00:00:00 | 2005-07-21 | 131,600 | 54.25 | 54.50 | 52.81 | 53.30 | 00:00:00 | 2005-07-22 | 335,900 | 53.25 | 53.69 | 50.71 | 51.36 | 00:00:00 | 2005-07-25 | 472,800 | 50.75 | 51.00 | 48.00 | 48.60 | 00:00:00 | 2005-07-26 | 393,800 | 49.08 | 50.24 | 48.08 | 49.70 | 00:00:00 | 2005-07-27 | 317,300 | 50.25 | 52.00 | 49.75 | 52.00 | 00:00:00 | 2005-07-28 | 331,100 | 52.00 | 54.50 | 51.75 | 54.50 | 00:00:00 | 2005-07-29 | 160,700 | 54.50 | 54.79 | 53.85 | 54.00 | 00:00:00 | 2005-08-01 | 83,400 | 53.99 | 53.99 | 52.70 | 53.85 | 00:00:00 | 2005-08-02 | 136,700 | 54.29 | 54.38 | 53.25 | 53.50 | 00:00:00 | 2005-08-03 | 416,600 | 53.50 | 54.40 | 53.07 | 53.35 | 00:00:00 | 2005-08-04 | 139,800 | 53.10 | 53.49 | 52.40 | 53.00 | 00:00:00 | 2005-08-05 | 253,700 | 53.30 | 54.24 | 52.62 | 52.69 | 00:00:00 | 2005-08-08 | 47,900 | 53.00 | 53.00 | 51.62 | 52.00 | 00:00:00 | 2005-08-09 | 98,400 | 52.25 | 52.49 | 51.70 | 52.43 | 00:00:00 | 2005-08-10 | 142,700 | 52.50 | 54.19 | 50.75 | 52.00 | 00:00:00 | 2005-08-11 | 204,500 | 51.25 | 52.25 | 49.13 | 50.00 | 00:00:00 | 2005-08-12 | 233,400 | 49.40 | 51.38 | 48.26 | 51.38 | 00:00:00 | 2005-08-15 | 136,300 | 51.99 | 52.00 | 51.20 | 51.90 | 00:00:00 | 2005-08-16 | 109,600 | 51.89 | 52.10 | 50.30 | 51.50 | 00:00:00 | 2005-08-17 | 393,900 | 51.55 | 51.75 | 50.25 | 51.40 | 00:00:00 | 2005-08-18 | 233,500 | 51.25 | 51.74 | 50.37 | 50.60 | 00:00:00 | 2005-08-19 | 355,500 | 50.35 | 51.00 | 48.50 | 49.50 | 00:00:00 | 2005-08-22 | 207,200 | 50.00 | 50.49 | 49.75 | 50.35 | 00:00:00 | 2005-08-23 | 129,400 | 49.78 | 50.18 | 49.26 | 49.70 | 00:00:00 | 2005-08-24 | 206,700 | 50.00 | 50.23 | 49.15 | 49.87 | 00:00:00 | 2005-08-25 | 169,000 | 50.24 | 51.80 | 50.00 | 51.80 | 00:00:00 | 2005-08-26 | 73,900 | 51.25 | 51.73 | 50.75 | 51.40 | 00:00:00 | 2005-08-29 | 95,800 | 51.70 | 51.70 | 50.70 | 51.70 | 00:00:00 | 2005-08-30 | 193,400 | 51.69 | 52.44 | 51.30 | 52.44 | 00:00:00 | 2005-08-31 | 308,400 | 52.40 | 52.98 | 52.00 | 52.00 | 00:00:00 | 2005-09-01 | 245,600 | 52.00 | 53.25 | 52.00 | 52.60 | 00:00:00 | 2005-09-02 | 362,000 | 52.79 | 53.00 | 52.10 | 52.80 | 00:00:00 | 2005-09-05 | 220,700 | 52.52 | 52.99 | 51.30 | 51.55 | 00:00:00 | 2005-09-06 | 135,300 | 51.55 | 52.95 | 51.35 | 52.95 | 00:00:00 | 2005-09-07 | 0 | 52.95 | 52.95 | 52.95 | 52.95 | 00:00:00 | 2005-09-08 | 97,700 | 52.95 | 53.55 | 52.61 | 52.75 | 00:00:00 | 2005-09-09 | 127,400 | 53.25 | 53.74 | 53.05 | 53.25 | 00:00:00 | 2005-09-12 | 165,800 | 52.76 | 53.24 | 51.84 | 52.01 | 00:00:00 | 2005-09-13 | 145,900 | 52.59 | 52.60 | 51.75 | 52.05 | 00:00:00 | 2005-09-14 | 209,900 | 52.19 | 52.29 | 51.70 | 52.15 | 00:00:00 | 2005-09-15 | 290,300 | 52.75 | 52.75 | 51.79 | 51.79 | 00:00:00 | 2005-09-16 | 154,100 | 51.70 | 52.00 | 50.91 | 52.00 | 00:00:00 | 2005-09-19 | 239,500 | 52.00 | 52.00 | 51.29 | 51.50 | 00:00:00 | 2005-09-20 | 463,900 | 52.00 | 53.00 | 51.61 | 53.00 | 00:00:00 | 2005-09-21 | 302,200 | 53.00 | 54.58 | 52.50 | 54.30 | 00:00:00 | 2005-09-22 | 540,200 | 54.30 | 56.80 | 54.29 | 55.55 | 00:00:00 | 2005-09-23 | 258,200 | 55.50 | 58.50 | 55.11 | 58.01 | 00:00:00 | 2005-09-26 | 360,200 | 58.50 | 59.61 | 57.80 | 58.50 | 00:00:00 | 2005-09-27 | 97,200 | 58.15 | 58.20 | 56.80 | 57.29 | 00:00:00 | 2005-09-28 | 323,700 | 58.00 | 58.75 | 56.76 | 58.30 | 00:00:00 | 2005-09-29 | 158,800 | 58.75 | 58.75 | 56.21 | 58.00 | 00:00:00 | 2005-09-30 | 215,100 | 57.80 | 58.20 | 57.30 | 57.50 | 00:00:00 | 2005-10-03 | 118,900 | 57.99 | 59.89 | 57.79 | 58.30 | 00:00:00 | 2005-10-04 | 409,000 | 58.30 | 58.75 | 57.51 | 58.00 | 00:00:00 | 2005-10-05 | 393,000 | 57.70 | 58.69 | 57.00 | 57.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|