|
 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 | | 2006-09-06 | 185,400 | 42.98 | 43.30 | 41.45 | 41.65 | 00:00:00 | | 2006-09-07 | 0 | 41.65 | 41.65 | 41.65 | 41.65 | 00:00:00 | | 2006-09-08 | 143,100 | 41.65 | 42.66 | 41.35 | 42.50 | 00:00:00 | | 2006-09-11 | 111,200 | 41.75 | 42.49 | 41.00 | 41.24 | 00:00:00 | | 2006-09-12 | 102,900 | 41.31 | 42.20 | 41.05 | 42.00 | 00:00:00 | | 2006-09-13 | 129,400 | 41.88 | 43.48 | 41.65 | 43.00 | 00:00:00 | | 2006-09-14 | 89,600 | 42.70 | 44.00 | 42.36 | 43.40 | 00:00:00 | | 2006-09-15 | 69,400 | 43.50 | 44.96 | 43.50 | 44.50 | 00:00:00 | | 2006-09-18 | 65,700 | 44.02 | 44.79 | 43.81 | 44.00 | 00:00:00 | | 2006-09-19 | 180,400 | 44.00 | 44.00 | 42.31 | 42.70 | 00:00:00 | | 2006-09-20 | 375,300 | 43.00 | 43.49 | 41.50 | 42.00 | 00:00:00 | | 2006-09-21 | 297,800 | 41.81 | 42.69 | 41.14 | 41.50 | 00:00:00 | | 2006-09-22 | 308,700 | 41.30 | 43.42 | 41.10 | 42.85 | 00:00:00 | | 2006-09-25 | 261,500 | 42.86 | 43.70 | 41.65 | 43.39 | 00:00:00 | | 2006-09-26 | 112,800 | 43.40 | 45.80 | 43.40 | 45.75 | 00:00:00 | | 2006-09-27 | 188,200 | 45.21 | 45.50 | 44.47 | 45.20 | 00:00:00 | | 2006-09-28 | 85,600 | 44.00 | 45.70 | 44.00 | 45.70 | 00:00:00 | | 2006-09-29 | 76,300 | 45.29 | 46.50 | 45.00 | 45.81 | 00:00:00 | | 2006-10-02 | 260,700 | 46.05 | 47.00 | 45.85 | 46.85 | 00:00:00 | | 2006-10-03 | 133,700 | 46.61 | 47.98 | 46.50 | 46.99 | 00:00:00 | | 2006-10-04 | 273,700 | 46.97 | 49.90 | 46.60 | 49.90 | 00:00:00 | | 2006-10-05 | 239,000 | 49.80 | 50.50 | 48.40 | 48.69 | 00:00:00 | | 2006-10-06 | 143,600 | 48.10 | 49.50 | 47.88 | 49.20 | 00:00:00 | | 2006-10-09 | 200 | 48.50 | 49.69 | 48.00 | 48.93 | 00:00:00 | | 2006-10-10 | 196,100 | 48.80 | 49.57 | 48.12 | 48.25 | 00:00:00 | | 2006-10-11 | 71,500 | 48.01 | 48.90 | 47.65 | 48.00 | 00:00:00 | | 2006-10-12 | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | | 2006-10-13 | 64,400 | 48.72 | 48.99 | 48.22 | 48.69 | 00:00:00 | | 2006-10-16 | 164,400 | 48.69 | 50.08 | 48.03 | 49.45 | 00:00:00 | | 2006-10-17 | 58,400 | 49.70 | 49.89 | 48.61 | 49.88 | 00:00:00 | | 2006-10-18 | 256,800 | 49.87 | 50.78 | 48.19 | 48.30 | 00:00:00 | | 2006-10-19 | 127,600 | 48.25 | 48.65 | 47.00 | 48.23 | 00:00:00 | | 2006-10-20 | 108,800 | 48.23 | 48.23 | 47.30 | 48.00 | 00:00:00 | | 2006-10-23 | 219,200 | 47.31 | 48.39 | 46.40 | 48.10 | 00:00:00 | | 2006-10-24 | 44,500 | 47.10 | 48.61 | 47.10 | 48.15 | 00:00:00 | | 2006-10-25 | 83,900 | 48.00 | 48.01 | 47.30 | 47.94 | 00:00:00 | | 2006-10-26 | 86,400 | 48.00 | 48.85 | 48.00 | 48.70 | 00:00:00 | | 2006-10-27 | 55,100 | 48.43 | 48.45 | 47.70 | 48.10 | 00:00:00 | | 2006-10-30 | 79,100 | 48.00 | 48.50 | 47.50 | 47.90 | 00:00:00 | | 2006-10-31 | 102,100 | 47.89 | 47.89 | 47.06 | 47.75 | 00:00:00 | | 2006-11-01 | 129,000 | 47.89 | 49.49 | 47.51 | 48.00 | 00:00:00 | | 2006-11-02 | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 00:00:00 | | 2006-11-03 | 109,300 | 48.48 | 49.20 | 48.00 | 48.50 | 00:00:00 | | 2006-11-06 | 303,600 | 49.30 | 49.69 | 48.61 | 48.79 | 00:00:00 | | 2006-11-07 | 191,800 | 48.80 | 50.00 | 48.80 | 49.70 | 00:00:00 | | 2006-11-08 | 104,600 | 49.50 | 49.99 | 49.20 | 49.99 | 00:00:00 | | 2006-11-09 | 145,900 | 49.95 | 50.60 | 48.13 | 48.75 | 00:00:00 | | 2006-11-10 | 130,200 | 48.75 | 49.30 | 47.06 | 48.50 | 00:00:00 | | 2006-11-13 | 107,100 | 47.25 | 49.90 | 47.25 | 49.90 | 00:00:00 | | 2006-11-14 | 266,700 | 49.90 | 50.60 | 49.51 | 50.39 | 00:00:00 | | 2006-11-15 | 0 | 50.39 | 50.39 | 50.39 | 50.39 | 00:00:00 | | 2006-11-16 | 138,300 | 50.50 | 51.29 | 50.00 | 50.40 | 00:00:00 | | 2006-11-17 | 62,600 | 49.85 | 50.59 | 49.11 | 49.60 | 00:00:00 | | 2006-11-20 | 0 | 49.60 | 49.60 | 49.60 | 49.60 | 00:00:00 | | 2006-11-21 | 88,700 | 49.80 | 50.55 | 49.22 | 50.19 | 00:00:00 | | 2006-11-22 | 146,000 | 50.55 | 50.97 | 49.23 | 50.49 | 00:00:00 | | 2006-11-23 | 66,400 | 50.97 | 51.50 | 49.74 | 50.50 | 00:00:00 | | 2006-11-24 | 185,700 | 50.29 | 50.63 | 48.88 | 49.70 | 00:00:00 | | 2006-11-27 | 195,400 | 49.07 | 49.90 | 48.10 | 49.00 | 00:00:00 | | 2006-11-28 | 115,100 | 49.24 | 49.25 | 47.63 | 48.60 | 00:00:00 | | 2006-11-29 | 202,700 | 48.32 | 50.20 | 48.32 | 50.20 | 00:00:00 | | 2006-11-30 | 204,800 | 49.20 | 49.60 | 48.52 | 49.00 | 00:00:00 | | 2006-12-01 | 218,300 | 49.79 | 49.80 | 48.60 | 48.91 | 00:00:00 | | 2006-12-04 | 295,100 | 48.90 | 52.00 | 48.50 | 52.00 | 00:00:00 | | 2006-12-05 | 157,400 | 51.50 | 51.95 | 50.50 | 50.90 | 00:00:00 | | 2006-12-06 | 87,700 | 50.79 | 51.00 | 49.90 | 50.00 | 00:00:00 | | 2006-12-07 | 127,800 | 50.94 | 50.95 | 49.91 | 50.95 | 00:00:00 | | 2006-12-08 | 75,500 | 50.87 | 51.89 | 50.61 | 51.00 | 00:00:00 | | 2006-12-11 | 90,800 | 51.05 | 51.54 | 50.75 | 51.00 | 00:00:00 | | 2006-12-12 | 124,200 | 50.50 | 51.35 | 50.50 | 50.85 | 00:00:00 | | 2006-12-13 | 354,300 | 51.29 | 51.29 | 50.07 | 50.50 | 00:00:00 | | 2006-12-14 | 331,600 | 50.90 | 51.94 | 50.71 | 51.70 | 00:00:00 | | 2006-12-15 | 421,300 | 52.00 | 52.35 | 48.64 | 49.00 | 00:00:00 | | 2006-12-18 | 171,900 | 49.51 | 50.60 | 48.80 | 49.00 | 00:00:00 | | 2006-12-19 | 172,700 | 49.40 | 49.50 | 48.31 | 49.49 | 00:00:00 | | 2006-12-20 | 467,700 | 49.59 | 49.91 | 47.61 | 47.61 | 00:00:00 | | 2006-12-21 | 137,700 | 48.20 | 48.95 | 47.51 | 48.95 | 00:00:00 | | 2006-12-22 | 145,700 | 48.95 | 49.38 | 48.15 | 49.00 | 00:00:00 | | 2006-12-25 | 0 | 49.00 | 49.00 | 49.00 | 49.00 | 00:00:00 | | 2006-12-26 | 107,000 | 49.40 | 49.40 | 48.60 | 48.73 | 00:00:00 | | 2006-12-27 | 114,100 | 48.55 | 49.49 | 48.55 | 49.49 | 00:00:00 | | 2006-12-28 | 95,100 | 49.40 | 49.48 | 48.60 | 48.60 | 00:00:00 | | 2006-12-29 | 0 | 48.60 | 48.60 | 48.60 | 48.60 | 00:00:00 | | 2007-01-01 | 0 | 48.60 | 48.60 | 48.60 | 48.60 | 00:00:00 | | 2007-01-02 | 73,000 | 48.60 | 49.36 | 48.01 | 48.50 | 00:00:00 | | 2007-01-03 | 231,400 | 48.41 | 48.79 | 48.00 | 48.25 | 00:00:00 | | 2007-01-04 | 249,200 | 48.40 | 48.40 | 46.21 | 46.85 | 00:00:00 | | 2007-01-05 | 263,100 | 47.35 | 47.35 | 44.52 | 45.88 | 00:00:00 | | 2007-01-08 | 368,700 | 45.51 | 45.90 | 44.56 | 45.50 | 00:00:00 | | 2007-01-09 | 287,000 | 45.90 | 46.00 | 44.10 | 44.10 | 00:00:00 | | 2007-01-10 | 211,800 | 44.10 | 44.70 | 43.21 | 44.00 | 00:00:00 | | 2007-01-11 | 105,200 | 44.00 | 44.85 | 43.80 | 44.48 | 00:00:00 | | 2007-01-12 | 85,500 | 44.65 | 45.00 | 44.37 | 44.85 | 00:00:00 | | 2007-01-15 | 106,000 | 45.49 | 45.86 | 44.04 | 44.36 | 00:00:00 | | 2007-01-16 | 168,900 | 44.11 | 44.28 | 43.71 | 44.00 | 00:00:00 | | 2007-01-17 | 122,800 | 43.57 | 44.20 | 43.48 | 44.00 | 00:00:00 | | 2007-01-18 | 124,200 | 44.19 | 44.69 | 43.60 | 44.00 | 00:00:00 | | 2007-01-19 | 70,100 | 44.00 | 44.57 | 43.53 | 44.30 | 00:00:00 | | 2007-01-22 | 95,100 | 44.50 | 44.50 | 43.61 | 44.20 | 00:00:00 | | 2007-01-23 | 120,500 | 43.95 | 44.35 | 43.68 | 44.00 | 00:00:00 | | 2007-01-24 | 239,300 | 44.35 | 45.45 | 43.73 | 44.02 | 00:00:00 | | 2007-01-25 | 0 | 44.02 | 44.02 | 44.02 | 44.02 | 00:00:00 | | 2007-01-26 | 129,000 | 44.03 | 44.78 | 43.35 | 43.90 | 00:00:00 | | 2007-01-29 | 114,700 | 43.99 | 44.12 | 42.85 | 43.15 | 00:00:00 | | 2007-01-30 | 216,900 | 42.95 | 43.25 | 42.57 | 42.92 | 00:00:00 | | 2007-01-31 | 558,500 | 42.92 | 43.56 | 42.82 | 43.20 | 00:00:00 | | 2007-02-01 | 228,900 | 43.50 | 43.65 | 42.85 | 43.00 | 00:00:00 | | 2007-02-02 | 237,600 | 43.49 | 43.49 | 42.83 | 43.10 | 00:00:00 | | 2007-02-05 | 186,000 | 43.11 | 43.83 | 42.95 | 43.15 | 00:00:00 | | 2007-02-06 | 111,900 | 43.25 | 43.30 | 42.71 | 42.95 | 00:00:00 | | 2007-02-07 | 349,200 | 43.00 | 43.00 | 41.51 | 41.55 | 00:00:00 | | 2007-02-08 | 181,100 | 41.52 | 42.80 | 41.11 | 42.80 | 00:00:00 | | 2007-02-09 | 252,100 | 42.40 | 42.44 | 41.40 | 41.75 | 00:00:00 | | 2007-02-12 | 210,700 | 42.39 | 42.39 | 40.90 | 41.00 | 00:00:00 | | 2007-02-13 | 363,100 | 41.45 | 42.90 | 41.11 | 42.90 | 00:00:00 | | 2007-02-14 | 391,300 | 42.95 | 43.49 | 42.41 | 43.46 | 00:00:00 | | 2007-02-15 | 229,600 | 43.20 | 43.60 | 41.75 | 43.49 | 00:00:00 | | 2007-02-16 | 293,300 | 43.40 | 44.50 | 43.40 | 44.47 | 00:00:00 | | 2007-02-19 | 0 | 44.47 | 44.47 | 44.47 | 44.47 | 00:00:00 | | 2007-02-20 | 0 | 44.47 | 44.47 | 44.47 | 44.47 | 00:00:00 | | 2007-02-21 | 64,500 | 44.50 | 44.78 | 43.06 | 44.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
