|
 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 | | 2006-03-22 | 239,300 | 58.39 | 58.77 | 57.24 | 58.20 | 00:00:00 | | 2006-03-23 | 275,300 | 58.20 | 58.69 | 57.70 | 58.20 | 00:00:00 | | 2006-03-24 | 214,500 | 58.02 | 58.97 | 57.71 | 57.71 | 00:00:00 | | 2006-03-27 | 302,900 | 57.90 | 58.40 | 56.70 | 57.90 | 00:00:00 | | 2006-03-28 | 273,700 | 57.02 | 57.26 | 54.00 | 54.50 | 00:00:00 | | 2006-03-29 | 185,500 | 54.50 | 56.50 | 54.20 | 56.50 | 00:00:00 | | 2006-03-30 | 133,700 | 56.00 | 56.40 | 55.03 | 55.50 | 00:00:00 | | 2006-03-31 | 283,000 | 56.00 | 57.00 | 55.51 | 56.79 | 00:00:00 | | 2006-04-03 | 280,700 | 57.50 | 58.80 | 55.80 | 58.80 | 00:00:00 | | 2006-04-04 | 385,500 | 58.69 | 59.71 | 57.52 | 58.70 | 00:00:00 | | 2006-04-05 | 304,400 | 58.42 | 59.49 | 57.16 | 57.85 | 00:00:00 | | 2006-04-06 | 112,200 | 57.68 | 57.68 | 56.60 | 57.00 | 00:00:00 | | 2006-04-07 | 298,300 | 57.35 | 57.70 | 56.71 | 57.00 | 00:00:00 | | 2006-04-10 | 229,100 | 57.30 | 57.30 | 55.50 | 55.80 | 00:00:00 | | 2006-04-11 | 312,600 | 56.33 | 57.15 | 54.25 | 54.25 | 00:00:00 | | 2006-04-12 | 518,800 | 54.50 | 57.00 | 54.40 | 56.30 | 00:00:00 | | 2006-04-13 | 140,300 | 55.52 | 55.60 | 53.30 | 53.40 | 00:00:00 | | 2006-04-14 | 0 | 53.40 | 53.40 | 53.40 | 53.40 | 00:00:00 | | 2006-04-17 | 535,000 | 55.95 | 59.00 | 53.99 | 55.00 | 00:00:00 | | 2006-04-18 | 362,900 | 56.69 | 56.69 | 55.30 | 56.30 | 00:00:00 | | 2006-04-19 | 799,200 | 56.10 | 57.24 | 55.21 | 56.50 | 00:00:00 | | 2006-04-20 | 109,200 | 56.50 | 57.50 | 55.00 | 55.75 | 00:00:00 | | 2006-04-21 | 0 | 55.75 | 55.75 | 55.75 | 55.75 | 00:00:00 | | 2006-04-24 | 288,800 | 55.75 | 55.75 | 53.51 | 54.40 | 00:00:00 | | 2006-04-25 | 268,800 | 54.44 | 54.44 | 53.00 | 53.30 | 00:00:00 | | 2006-04-26 | 365,300 | 53.50 | 58.00 | 53.50 | 56.70 | 00:00:00 | | 2006-04-27 | 484,700 | 56.01 | 58.95 | 55.70 | 57.75 | 00:00:00 | | 2006-04-28 | 223,500 | 56.90 | 58.50 | 56.90 | 58.10 | 00:00:00 | | 2006-05-01 | 0 | 58.10 | 58.10 | 58.10 | 58.10 | 00:00:00 | | 2006-05-02 | 614,200 | 58.10 | 58.90 | 56.90 | 58.90 | 00:00:00 | | 2006-05-03 | 125,100 | 58.30 | 58.46 | 56.00 | 57.25 | 00:00:00 | | 2006-05-04 | 137,000 | 58.10 | 59.41 | 58.10 | 58.35 | 00:00:00 | | 2006-05-05 | 52,300 | 58.97 | 59.51 | 58.51 | 58.51 | 00:00:00 | | 2006-05-08 | 87,300 | 58.40 | 59.20 | 57.70 | 58.20 | 00:00:00 | | 2006-05-09 | 114,700 | 57.80 | 59.60 | 57.65 | 59.60 | 00:00:00 | | 2006-05-10 | 178,100 | 58.61 | 59.50 | 58.40 | 59.50 | 00:00:00 | | 2006-05-11 | 203,800 | 60.68 | 60.94 | 55.64 | 56.00 | 00:00:00 | | 2006-05-12 | 186,500 | 56.20 | 56.20 | 53.47 | 54.00 | 00:00:00 | | 2006-05-15 | 252,700 | 53.75 | 54.60 | 52.50 | 52.79 | 00:00:00 | | 2006-05-16 | 290,100 | 53.86 | 54.30 | 52.50 | 53.89 | 00:00:00 | | 2006-05-17 | 143,100 | 53.89 | 53.89 | 51.01 | 51.15 | 00:00:00 | | 2006-05-18 | 166,600 | 51.30 | 51.85 | 50.02 | 50.41 | 00:00:00 | | 2006-05-19 | 186,800 | 50.35 | 51.69 | 50.00 | 50.39 | 00:00:00 | | 2006-05-22 | 217,800 | 50.10 | 50.10 | 46.60 | 46.60 | 00:00:00 | | 2006-05-23 | 826,200 | 47.99 | 48.89 | 47.01 | 47.20 | 00:00:00 | | 2006-05-24 | 729,800 | 47.13 | 47.50 | 43.97 | 45.50 | 00:00:00 | | 2006-05-25 | 532,600 | 46.00 | 47.39 | 45.19 | 47.30 | 00:00:00 | | 2006-05-26 | 211,600 | 47.51 | 48.49 | 47.51 | 48.20 | 00:00:00 | | 2006-05-29 | 66,400 | 48.81 | 48.81 | 47.50 | 48.30 | 00:00:00 | | 2006-05-30 | 288,100 | 47.99 | 47.99 | 44.56 | 45.00 | 00:00:00 | | 2006-05-31 | 389,300 | 45.60 | 46.00 | 44.10 | 44.25 | 00:00:00 | | 2006-06-01 | 572,200 | 45.00 | 48.00 | 44.30 | 47.40 | 00:00:00 | | 2006-06-02 | 204,800 | 48.01 | 48.90 | 45.98 | 47.50 | 00:00:00 | | 2006-06-05 | 115,400 | 48.78 | 48.78 | 45.71 | 46.00 | 00:00:00 | | 2006-06-06 | 255,800 | 46.00 | 46.90 | 44.75 | 46.90 | 00:00:00 | | 2006-06-07 | 131,800 | 46.50 | 47.50 | 45.57 | 45.60 | 00:00:00 | | 2006-06-08 | 465,800 | 45.50 | 46.50 | 44.60 | 45.95 | 00:00:00 | | 2006-06-09 | 60,600 | 46.40 | 46.50 | 44.02 | 44.50 | 00:00:00 | | 2006-06-12 | 125,100 | 44.10 | 44.50 | 42.20 | 42.20 | 00:00:00 | | 2006-06-13 | 345,400 | 42.06 | 42.70 | 41.50 | 42.00 | 00:00:00 | | 2006-06-14 | 402,400 | 41.92 | 43.20 | 39.00 | 41.00 | 00:00:00 | | 2006-06-15 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2006-06-16 | 190,400 | 42.12 | 43.18 | 42.00 | 43.00 | 00:00:00 | | 2006-06-19 | 88,100 | 43.18 | 43.18 | 40.90 | 41.40 | 00:00:00 | | 2006-06-20 | 174,700 | 40.58 | 41.50 | 40.40 | 40.70 | 00:00:00 | | 2006-06-21 | 200,900 | 40.05 | 42.50 | 40.02 | 41.61 | 00:00:00 | | 2006-06-22 | 44,100 | 41.05 | 41.65 | 40.71 | 40.71 | 00:00:00 | | 2006-06-23 | 226,200 | 40.71 | 41.80 | 40.00 | 40.80 | 00:00:00 | | 2006-06-26 | 137,600 | 41.50 | 41.50 | 40.50 | 41.20 | 00:00:00 | | 2006-06-27 | 122,100 | 41.29 | 41.29 | 40.20 | 40.98 | 00:00:00 | | 2006-06-28 | 254,700 | 41.00 | 41.00 | 40.33 | 40.99 | 00:00:00 | | 2006-06-29 | 372,100 | 41.20 | 42.95 | 40.95 | 42.95 | 00:00:00 | | 2006-06-30 | 165,400 | 43.49 | 43.88 | 42.00 | 43.40 | 00:00:00 | | 2006-07-03 | 142,400 | 42.50 | 43.02 | 42.20 | 42.99 | 00:00:00 | | 2006-07-04 | 127,200 | 43.00 | 45.50 | 42.65 | 44.31 | 00:00:00 | | 2006-07-05 | 228,000 | 43.60 | 43.90 | 42.00 | 42.00 | 00:00:00 | | 2006-07-06 | 339,600 | 42.90 | 42.90 | 41.00 | 41.50 | 00:00:00 | | 2006-07-07 | 146,300 | 42.00 | 42.30 | 40.81 | 41.00 | 00:00:00 | | 2006-07-10 | 36,600 | 41.90 | 41.90 | 41.20 | 41.50 | 00:00:00 | | 2006-07-11 | 78,600 | 41.20 | 42.00 | 40.50 | 41.95 | 00:00:00 | | 2006-07-12 | 101,000 | 41.95 | 41.95 | 40.76 | 41.20 | 00:00:00 | | 2006-07-13 | 80,200 | 40.70 | 41.00 | 40.02 | 40.70 | 00:00:00 | | 2006-07-14 | 77,200 | 40.90 | 40.90 | 39.60 | 40.25 | 00:00:00 | | 2006-07-17 | 55,800 | 39.70 | 41.21 | 39.70 | 40.35 | 00:00:00 | | 2006-07-18 | 72,700 | 40.97 | 41.18 | 39.90 | 41.00 | 00:00:00 | | 2006-07-19 | 230,300 | 41.00 | 42.97 | 40.55 | 42.97 | 00:00:00 | | 2006-07-20 | 68,700 | 43.01 | 43.01 | 41.33 | 41.49 | 00:00:00 | | 2006-07-21 | 106,600 | 42.20 | 42.20 | 40.62 | 40.75 | 00:00:00 | | 2006-07-24 | 170,400 | 41.68 | 41.94 | 41.01 | 41.94 | 00:00:00 | | 2006-07-25 | 237,900 | 41.90 | 42.00 | 41.20 | 41.70 | 00:00:00 | | 2006-07-26 | 679,000 | 41.85 | 43.95 | 41.35 | 42.37 | 00:00:00 | | 2006-07-27 | 312,200 | 42.69 | 43.40 | 42.05 | 43.00 | 00:00:00 | | 2006-07-28 | 312,800 | 43.00 | 43.50 | 42.50 | 43.00 | 00:00:00 | | 2006-07-31 | 163,300 | 43.05 | 43.05 | 42.60 | 42.99 | 00:00:00 | | 2006-08-01 | 219,500 | 43.00 | 43.48 | 42.50 | 43.48 | 00:00:00 | | 2006-08-02 | 486,300 | 43.48 | 43.90 | 43.20 | 43.74 | 00:00:00 | | 2006-08-03 | 174,000 | 43.03 | 43.79 | 43.00 | 43.50 | 00:00:00 | | 2006-08-04 | 198,600 | 43.88 | 44.30 | 43.71 | 44.00 | 00:00:00 | | 2006-08-07 | 168,100 | 44.19 | 44.19 | 43.50 | 44.05 | 00:00:00 | | 2006-08-08 | 309,200 | 44.05 | 44.99 | 43.96 | 44.55 | 00:00:00 | | 2006-08-09 | 266,500 | 44.55 | 45.00 | 43.60 | 44.60 | 00:00:00 | | 2006-08-10 | 187,300 | 44.14 | 44.60 | 43.00 | 44.60 | 00:00:00 | | 2006-08-11 | 241,900 | 44.60 | 44.60 | 43.51 | 43.90 | 00:00:00 | | 2006-08-14 | 204,800 | 44.00 | 44.30 | 42.40 | 42.40 | 00:00:00 | | 2006-08-15 | 264,900 | 42.50 | 44.65 | 42.50 | 44.65 | 00:00:00 | | 2006-08-16 | 339,200 | 45.00 | 45.00 | 43.01 | 44.48 | 00:00:00 | | 2006-08-17 | 449,000 | 45.00 | 47.20 | 44.60 | 45.50 | 00:00:00 | | 2006-08-18 | 406,600 | 45.20 | 47.70 | 45.03 | 47.00 | 00:00:00 | | 2006-08-21 | 396,200 | 47.00 | 48.46 | 46.50 | 47.50 | 00:00:00 | | 2006-08-22 | 187,400 | 46.13 | 47.20 | 45.30 | 46.00 | 00:00:00 | | 2006-08-23 | 384,900 | 45.37 | 46.20 | 43.52 | 44.40 | 00:00:00 | | 2006-08-24 | 180,200 | 43.81 | 44.10 | 43.05 | 44.10 | 00:00:00 | | 2006-08-25 | 136,200 | 43.52 | 44.39 | 43.00 | 44.39 | 00:00:00 | | 2006-08-28 | 60,500 | 44.50 | 45.74 | 43.52 | 45.20 | 00:00:00 | | 2006-08-29 | 165,800 | 44.90 | 45.50 | 44.30 | 44.50 | 00:00:00 | | 2006-08-30 | 48,600 | 44.32 | 45.00 | 43.54 | 44.10 | 00:00:00 | | 2006-08-31 | 248,000 | 44.30 | 44.30 | 42.72 | 43.00 | 00:00:00 | | 2006-09-01 | 242,200 | 43.50 | 44.67 | 43.50 | 44.30 | 00:00:00 | | 2006-09-04 | 66,500 | 44.31 | 44.50 | 43.11 | 43.50 | 00:00:00 | | 2006-09-05 | 233,600 | 43.90 | 43.70 | 42.35 | 43.25 | 00:00:00 | | 2006-09-06 | 185,400 | 42.98 | 43.30 | 41.45 | 41.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
