|
 TELEMIG PART-PN - [Ticker: TMCP4.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 | | TMCP4.SA quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-29 | 34,600 | 50.00 | 50.70 | 49.50 | 49.80 | 00:00:00 | | 2008-01-30 | 48,400 | 50.99 | 50.99 | 49.55 | 50.64 | 00:00:00 | | 2008-01-31 | 26,200 | 50.50 | 50.54 | 48.52 | 50.40 | 00:00:00 | | 2008-02-01 | 205,100 | 51.50 | 52.96 | 50.53 | 52.96 | 00:00:00 | | 2008-02-04 | 0 | 52.96 | 52.96 | 52.96 | 52.96 | 00:00:00 | | 2008-02-05 | 0 | 52.96 | 52.96 | 52.96 | 52.96 | 00:00:00 | | 2008-02-06 | 125,400 | 50.28 | 51.08 | 49.78 | 50.19 | 00:00:00 | | 2008-02-07 | 136,500 | 48.91 | 51.01 | 48.52 | 50.20 | 00:00:00 | | 2008-02-08 | 45,700 | 49.06 | 50.00 | 49.05 | 49.80 | 00:00:00 | | 2008-02-11 | 131,700 | 50.00 | 50.50 | 49.50 | 50.40 | 00:00:00 | | 2008-02-12 | 71,300 | 51.50 | 51.78 | 50.60 | 50.60 | 00:00:00 | | 2008-02-13 | 147,500 | 51.50 | 52.50 | 50.10 | 52.23 | 00:00:00 | | 2008-02-14 | 40,100 | 52.92 | 53.82 | 51.50 | 52.22 | 00:00:00 | | 2008-02-15 | 17,900 | 50.68 | 51.49 | 50.00 | 51.00 | 00:00:00 | | 2008-02-18 | 12,400 | 51.21 | 52.29 | 51.21 | 51.99 | 00:00:00 | | 2008-02-19 | 81,400 | 51.51 | 51.99 | 50.02 | 50.50 | 00:00:00 | | 2008-02-20 | 54,400 | 50.50 | 51.20 | 49.20 | 51.20 | 00:00:00 | | 2008-02-21 | 51,900 | 51.89 | 51.93 | 49.29 | 51.40 | 00:00:00 | | 2008-02-22 | 36,200 | 50.61 | 51.93 | 50.61 | 51.80 | 00:00:00 | | 2008-02-25 | 163,400 | 51.99 | 52.60 | 51.53 | 52.59 | 00:00:00 | | 2008-02-26 | 73,100 | 52.35 | 53.00 | 51.82 | 52.95 | 00:00:00 | | 2008-02-27 | 49,100 | 52.99 | 53.20 | 52.00 | 52.98 | 00:00:00 | | 2008-02-28 | 43,300 | 52.50 | 53.40 | 52.03 | 53.15 | 00:00:00 | | 2008-02-29 | 32,800 | 52.42 | 52.75 | 51.50 | 52.50 | 00:00:00 | | 2008-03-03 | 233,900 | 52.53 | 53.74 | 52.45 | 53.00 | 00:00:00 | | 2008-03-04 | 38,100 | 52.30 | 53.99 | 52.20 | 53.69 | 00:00:00 | | 2008-03-05 | 54,000 | 53.70 | 54.00 | 52.83 | 53.53 | 00:00:00 | | 2008-03-06 | 195,900 | 52.50 | 53.49 | 52.15 | 52.60 | 00:00:00 | | 2008-03-07 | 62,000 | 52.02 | 52.43 | 51.75 | 52.20 | 00:00:00 | | 2008-03-10 | 27,900 | 51.50 | 51.98 | 51.40 | 51.65 | 00:00:00 | | 2008-03-11 | 39,800 | 51.66 | 53.68 | 51.66 | 52.80 | 00:00:00 | | 2008-03-12 | 170,400 | 52.11 | 52.70 | 52.01 | 52.30 | 00:00:00 | | 2008-03-13 | 199,000 | 53.45 | 53.45 | 51.50 | 52.30 | 00:00:00 | | 2008-03-14 | 37,800 | 53.00 | 53.00 | 51.58 | 52.20 | 00:00:00 | | 2008-03-17 | 0 | 52.20 | 52.20 | 52.20 | 52.20 | 00:00:00 | | 2008-03-18 | 97,100 | 52.30 | 52.95 | 51.80 | 52.25 | 00:00:00 | | 2008-03-19 | 46,600 | 52.99 | 53.40 | 51.01 | 51.50 | 00:00:00 | | 2008-03-20 | 98,800 | 51.00 | 51.50 | 50.49 | 50.99 | 00:00:00 | | 2008-03-21 | 0 | 50.99 | 50.99 | 50.99 | 50.99 | 00:00:00 | | 2008-03-24 | 32,400 | 51.01 | 51.69 | 50.70 | 51.29 | 00:00:00 | | 2008-03-25 | 74,100 | 51.65 | 51.90 | 50.53 | 50.90 | 00:00:00 | | 2008-03-26 | 25,700 | 51.40 | 51.40 | 50.50 | 50.70 | 00:00:00 | | 2008-03-27 | 108,400 | 51.29 | 51.30 | 50.30 | 50.99 | 00:00:00 | | 2008-03-28 | 37,900 | 51.28 | 51.50 | 50.71 | 51.00 | 00:00:00 | | 2008-03-31 | 44,000 | 49.50 | 50.21 | 49.31 | 50.20 | 00:00:00 | | 2008-04-01 | 345,200 | 50.90 | 50.90 | 49.61 | 50.00 | 00:00:00 | | 2008-04-02 | 183,000 | 51.49 | 51.49 | 50.50 | 50.90 | 00:00:00 | | 2008-04-03 | 79,100 | 51.29 | 52.45 | 50.90 | 52.20 | 00:00:00 | | 2008-04-04 | 44,000 | 53.18 | 54.50 | 53.09 | 53.60 | 00:00:00 | | 2008-04-07 | 39,900 | 54.15 | 54.16 | 53.34 | 53.65 | 00:00:00 | | 2008-04-08 | 159,800 | 54.99 | 55.27 | 54.27 | 55.19 | 00:00:00 | | 2008-04-09 | 125,500 | 56.02 | 57.47 | 55.52 | 55.90 | 00:00:00 | | 2008-04-10 | 30,600 | 55.80 | 56.30 | 55.10 | 55.50 | 00:00:00 | | 2008-04-11 | 140,400 | 55.10 | 55.10 | 54.01 | 54.49 | 00:00:00 | | 2008-04-14 | 33,500 | 53.60 | 55.00 | 53.60 | 54.83 | 00:00:00 | | 2008-04-15 | 25,300 | 55.45 | 55.45 | 54.84 | 55.09 | 00:00:00 | | 2008-04-16 | 136,700 | 56.49 | 56.49 | 54.80 | 56.30 | 00:00:00 | | 2008-04-17 | 113,000 | 56.24 | 56.60 | 55.50 | 56.20 | 00:00:00 | | 2008-04-18 | 44,700 | 56.90 | 56.90 | 55.51 | 55.84 | 00:00:00 | | 2008-04-22 | 18,400 | 55.52 | 56.10 | 55.47 | 56.09 | 00:00:00 | | 2008-04-23 | 63,400 | 55.71 | 55.71 | 55.00 | 55.39 | 00:00:00 | | 2008-04-24 | 157,400 | 55.75 | 56.20 | 55.73 | 56.20 | 00:00:00 | | 2008-04-25 | 83,400 | 55.50 | 56.20 | 55.50 | 56.05 | 00:00:00 | | 2008-04-28 | 62,600 | 56.49 | 56.49 | 56.01 | 56.10 | 00:00:00 | | 2008-04-29 | 46,500 | 56.15 | 56.15 | 55.35 | 55.75 | 00:00:00 | | 2008-04-30 | 195,100 | 55.27 | 57.35 | 54.60 | 57.35 | 00:00:00 | | 2008-05-02 | 70,300 | 56.50 | 57.00 | 55.57 | 56.20 | 00:00:00 | | 2008-05-05 | 67,600 | 56.39 | 57.94 | 55.90 | 57.79 | 00:00:00 | | 2008-05-06 | 103,000 | 57.77 | 58.39 | 56.65 | 57.60 | 00:00:00 | | 2008-05-07 | 39,000 | 57.66 | 58.49 | 56.71 | 57.02 | 00:00:00 | | 2008-05-08 | 47,300 | 56.75 | 56.79 | 55.00 | 55.66 | 00:00:00 | | 2008-05-09 | 16,100 | 55.65 | 55.75 | 54.51 | 54.52 | 00:00:00 | | 2008-05-12 | 97,100 | 53.00 | 54.55 | 52.00 | 53.00 | 00:00:00 | | 2008-05-13 | 143,000 | 53.10 | 53.10 | 50.97 | 51.11 | 00:00:00 | | 2008-05-14 | 325,400 | 51.13 | 51.90 | 49.85 | 50.00 | 00:00:00 | | 2008-05-15 | 130,600 | 49.90 | 50.05 | 49.00 | 49.00 | 00:00:00 | | 2008-05-16 | 43,600 | 49.15 | 49.80 | 48.52 | 49.00 | 00:00:00 | | 2008-05-19 | 107,900 | 49.50 | 50.20 | 49.00 | 49.79 | 00:00:00 | | 2008-05-20 | 293,800 | 49.81 | 50.44 | 49.48 | 49.50 | 00:00:00 | | 2008-05-21 | 193,000 | 49.01 | 49.79 | 48.65 | 49.20 | 00:00:00 | | 2008-05-23 | 52,600 | 49.49 | 49.49 | 47.11 | 47.41 | 00:00:00 | | 2008-05-26 | 23,000 | 47.42 | 47.60 | 46.11 | 46.31 | 00:00:00 | | 2008-05-27 | 48,600 | 46.31 | 48.19 | 45.61 | 46.50 | 00:00:00 | | 2008-05-28 | 118,000 | 46.50 | 48.63 | 46.50 | 48.20 | 00:00:00 | | 2008-05-29 | 40,400 | 47.80 | 49.68 | 47.30 | 48.95 | 00:00:00 | | 2008-05-30 | 82,500 | 48.23 | 49.01 | 47.93 | 48.88 | 00:00:00 | | 2008-06-02 | 232,200 | 47.55 | 49.29 | 47.51 | 48.50 | 00:00:00 | | 2008-06-03 | 71,800 | 47.22 | 49.00 | 46.31 | 47.96 | 00:00:00 | | 2008-06-04 | 52,800 | 47.75 | 48.74 | 47.10 | 48.29 | 00:00:00 | | 2008-06-05 | 150,900 | 48.60 | 48.65 | 47.37 | 47.37 | 00:00:00 | | 2008-06-06 | 130,900 | 47.89 | 48.28 | 46.70 | 47.00 | 00:00:00 | | 2008-06-10 | 58,000 | 46.71 | 47.70 | 46.70 | 47.50 | 00:00:00 | | 2008-06-11 | 41,200 | 47.98 | 48.25 | 47.00 | 47.50 | 00:00:00 | | 2008-06-12 | 34,900 | 46.81 | 48.15 | 46.81 | 47.79 | 00:00:00 | | 2008-06-13 | 32,600 | 47.20 | 48.35 | 46.70 | 48.28 | 00:00:00 | | 2008-06-16 | 10,100 | 47.50 | 48.35 | 47.50 | 48.35 | 00:00:00 | | 2008-06-17 | 18,400 | 48.35 | 48.90 | 47.85 | 48.20 | 00:00:00 | | 2008-06-18 | 46,700 | 47.70 | 48.44 | 47.50 | 48.00 | 00:00:00 | | 2008-06-19 | 23,900 | 48.42 | 48.42 | 47.28 | 48.14 | 00:00:00 | | 2008-06-20 | 52,200 | 47.36 | 48.31 | 47.00 | 47.44 | 00:00:00 | | 2008-06-23 | 12,400 | 47.00 | 47.50 | 46.52 | 47.45 | 00:00:00 | | 2008-06-24 | 13,200 | 46.83 | 47.79 | 46.81 | 46.90 | 00:00:00 | | 2008-06-25 | 9,800 | 47.44 | 47.44 | 47.00 | 47.40 | 00:00:00 | | 2008-06-26 | 16,200 | 46.00 | 47.50 | 45.75 | 46.65 | 00:00:00 | | 2008-06-27 | 18,100 | 47.49 | 47.49 | 46.70 | 47.25 | 00:00:00 | | 2008-06-30 | 27,500 | 46.71 | 47.12 | 46.60 | 47.12 | 00:00:00 | | 2008-07-01 | 19,700 | 46.40 | 47.40 | 45.65 | 46.72 | 00:00:00 | | 2008-07-02 | 44,800 | 46.73 | 46.90 | 46.00 | 46.25 | 00:00:00 | | 2008-07-03 | 23,700 | 46.90 | 48.00 | 44.05 | 45.30 | 00:00:00 | | 2008-07-04 | 25,600 | 44.00 | 44.99 | 43.01 | 44.71 | 00:00:00 | | 2008-07-07 | 25,100 | 44.71 | 45.40 | 43.02 | 45.00 | 00:00:00 | | 2008-07-08 | 23,600 | 45.00 | 45.55 | 44.01 | 44.89 | 00:00:00 | | 2008-07-10 | 518,400 | 44.88 | 45.93 | 44.88 | 45.93 | 00:00:00 | | 2008-07-11 | 14,900 | 45.93 | 46.88 | 45.00 | 45.86 | 00:00:00 | | 2008-07-14 | 18,600 | 45.60 | 46.74 | 45.00 | 45.00 | 00:00:00 | | 2008-07-15 | 55,800 | 44.50 | 46.19 | 44.50 | 45.90 | 00:00:00 | | 2008-07-16 | 31,600 | 46.95 | 46.95 | 45.90 | 46.80 | 00:00:00 | | 2008-07-17 | 32,900 | 46.95 | 47.34 | 45.72 | 46.65 | 00:00:00 | | 2008-07-18 | 20,500 | 46.29 | 46.69 | 45.53 | 45.96 | 00:00:00 | | 2008-07-21 | 31,500 | 46.75 | 46.80 | 45.60 | 46.69 | 00:00:00 | | 2008-07-22 | 10,800 | 46.44 | 46.75 | 46.00 | 46.50 | 00:00:00 | | | << < 1 2 3 4 5 > >> |
|
