|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-22 | 10,800 | 46.44 | 46.75 | 46.00 | 46.50 | 00:00:00 | | 2008-07-23 | 69,300 | 48.40 | 47.34 | 45.50 | 45.50 | 00:00:00 | | 2008-07-24 | 34,900 | 45.70 | 46.00 | 44.84 | 44.90 | 00:00:00 | | 2008-07-25 | 102,600 | 45.59 | 45.60 | 43.26 | 44.00 | 00:00:00 | | 2008-07-28 | 29,600 | 43.51 | 44.50 | 43.51 | 44.50 | 00:00:00 | | 2008-07-29 | 101,000 | 44.50 | 44.50 | 43.44 | 44.00 | 00:00:00 | | 2008-07-30 | 110,700 | 44.11 | 45.60 | 43.50 | 45.60 | 00:00:00 | | 2008-07-31 | 36,300 | 44.50 | 46.49 | 44.50 | 46.18 | 00:00:00 | | 2008-08-01 | 16,800 | 45.53 | 46.00 | 44.50 | 44.70 | 00:00:00 | | 2008-08-04 | 70,100 | 45.40 | 45.40 | 43.49 | 43.50 | 00:00:00 | | 2008-08-05 | 60,300 | 43.50 | 43.83 | 43.49 | 43.70 | 00:00:00 | | 2008-08-06 | 41,700 | 43.72 | 44.85 | 43.72 | 44.85 | 00:00:00 | | 2008-08-07 | 106,700 | 44.85 | 45.88 | 43.50 | 44.38 | 00:00:00 | | 2008-08-08 | 30,200 | 44.00 | 44.49 | 43.66 | 44.21 | 00:00:00 | | 2008-08-11 | 46,100 | 44.55 | 44.55 | 43.50 | 43.50 | 00:00:00 | | 2008-08-12 | 64,200 | 44.70 | 44.70 | 43.02 | 43.71 | 00:00:00 | | 2008-08-13 | 96,400 | 43.29 | 43.60 | 41.48 | 42.10 | 00:00:00 | | 2008-08-14 | 35,700 | 43.00 | 43.00 | 42.00 | 42.99 | 00:00:00 | | 2008-08-15 | 51,600 | 42.63 | 44.32 | 41.20 | 42.30 | 00:00:00 | | 2008-08-18 | 53,100 | 42.40 | 42.80 | 41.80 | 42.80 | 00:00:00 | | 2008-08-19 | 29,200 | 42.59 | 42.80 | 42.01 | 42.20 | 00:00:00 | | 2008-08-20 | 37,200 | 43.20 | 43.20 | 41.89 | 42.70 | 00:00:00 | | 2008-08-21 | 77,900 | 42.01 | 42.21 | 41.20 | 41.99 | 00:00:00 | | 2008-08-22 | 20,100 | 41.31 | 41.68 | 41.30 | 41.40 | 00:00:00 | | 2008-08-25 | 37,200 | 41.54 | 42.39 | 41.10 | 42.39 | 00:00:00 | | 2008-08-26 | 30,900 | 41.76 | 41.76 | 41.06 | 41.30 | 00:00:00 | | 2008-08-27 | 28,900 | 41.36 | 42.20 | 41.25 | 42.20 | 00:00:00 | | 2008-08-28 | 27,700 | 42.00 | 42.06 | 41.25 | 41.67 | 00:00:00 | | 2008-08-29 | 163,100 | 41.70 | 42.38 | 41.40 | 41.60 | 00:00:00 | | 2008-09-01 | 92,200 | 40.95 | 41.75 | 40.95 | 41.70 | 00:00:00 | | 2008-09-02 | 40,100 | 42.00 | 42.20 | 41.65 | 42.20 | 00:00:00 | | 2008-09-03 | 25,600 | 43.40 | 43.40 | 42.01 | 42.64 | 00:00:00 | | 2008-09-04 | 26,900 | 42.88 | 42.88 | 41.47 | 41.47 | 00:00:00 | | 2008-09-05 | 39,900 | 41.99 | 42.25 | 40.78 | 41.00 | 00:00:00 | | 2008-09-08 | 36,400 | 41.50 | 41.60 | 41.00 | 41.00 | 00:00:00 | | 2008-09-09 | 37,800 | 40.98 | 41.19 | 40.45 | 40.53 | 00:00:00 | | 2008-09-10 | 20,400 | 40.31 | 40.79 | 39.80 | 40.00 | 00:00:00 | | 2008-09-11 | 12,800 | 39.33 | 39.93 | 39.33 | 39.36 | 00:00:00 | | 2008-09-12 | 2,900 | 39.20 | 39.40 | 39.20 | 39.40 | 00:00:00 | | 2008-09-15 | 50,700 | 39.19 | 39.30 | 38.02 | 39.30 | 00:00:00 | | 2008-09-16 | 31,100 | 39.16 | 39.20 | 37.00 | 37.50 | 00:00:00 | | 2008-09-17 | 56,200 | 37.07 | 37.30 | 35.23 | 36.44 | 00:00:00 | | 2008-09-18 | 61,400 | 36.49 | 37.00 | 35.24 | 37.00 | 00:00:00 | | 2008-09-19 | 53,400 | 37.00 | 38.15 | 36.50 | 37.10 | 00:00:00 | | 2008-09-22 | 10,200 | 37.10 | 37.10 | 36.44 | 36.49 | 00:00:00 | | 2008-09-23 | 10,700 | 36.21 | 36.50 | 36.01 | 36.45 | 00:00:00 | | 2008-09-24 | 39,400 | 37.00 | 37.00 | 35.37 | 35.37 | 00:00:00 | | 2008-09-25 | 38,000 | 35.40 | 35.60 | 34.60 | 35.40 | 00:00:00 | | 2008-09-26 | 6,300 | 34.70 | 35.00 | 34.09 | 35.00 | 00:00:00 | | 2008-09-29 | 9,200 | 34.50 | 34.92 | 33.00 | 33.64 | 00:00:00 | | 2008-09-30 | 25,100 | 33.01 | 36.04 | 33.01 | 35.99 | 00:00:00 | | 2008-10-01 | 7,800 | 36.02 | 36.50 | 35.65 | 36.32 | 00:00:00 | | 2008-10-02 | 26,700 | 36.50 | 37.30 | 36.27 | 36.91 | 00:00:00 | | 2008-10-03 | 8,000 | 36.50 | 37.40 | 36.30 | 37.04 | 00:00:00 | | 2008-10-06 | 114,200 | 36.92 | 36.92 | 35.52 | 36.10 | 00:00:00 | | 2008-10-07 | 24,400 | 36.60 | 36.77 | 34.00 | 35.49 | 00:00:00 | | 2008-10-08 | 18,700 | 33.03 | 36.18 | 33.03 | 35.29 | 00:00:00 | | 2008-10-09 | 13,400 | 36.90 | 37.50 | 34.00 | 34.00 | 00:00:00 | | 2008-10-10 | 80,300 | 33.00 | 33.98 | 32.00 | 33.60 | 00:00:00 | | 2008-10-13 | 84,800 | 34.00 | 34.50 | 33.43 | 34.01 | 00:00:00 | | 2008-10-14 | 33,300 | 37.99 | 37.99 | 33.99 | 34.41 | 00:00:00 | | 2008-10-15 | 22,600 | 34.00 | 34.90 | 33.50 | 34.90 | 00:00:00 | | 2008-10-16 | 42,600 | 34.85 | 36.10 | 33.88 | 35.00 | 00:00:00 | | 2008-10-17 | 17,700 | 34.30 | 34.90 | 33.05 | 34.13 | 00:00:00 | | 2008-10-20 | 186,000 | 33.80 | 34.48 | 33.64 | 34.44 | 00:00:00 | | 2008-10-21 | 79,700 | 33.99 | 34.71 | 33.11 | 34.71 | 00:00:00 | | 2008-10-22 | 26,800 | 34.35 | 35.00 | 33.40 | 34.63 | 00:00:00 | | 2008-10-23 | 22,500 | 36.97 | 36.97 | 32.00 | 33.35 | 00:00:00 | | 2008-10-24 | 5,400 | 32.27 | 33.00 | 31.01 | 32.00 | 00:00:00 | | 2008-10-27 | 15,500 | 32.00 | 32.30 | 32.00 | 32.00 | 00:00:00 | | 2008-10-28 | 67,600 | 33.80 | 33.80 | 32.47 | 33.50 | 00:00:00 | | 2008-10-29 | 30,200 | 33.50 | 33.93 | 32.85 | 33.93 | 00:00:00 | | 2008-10-30 | 20,300 | 34.00 | 35.00 | 34.00 | 34.50 | 00:00:00 | | 2008-10-31 | 70,100 | 34.50 | 34.50 | 33.50 | 33.50 | 00:00:00 | | 2008-11-03 | 12,200 | 33.51 | 33.51 | 32.80 | 33.34 | 00:00:00 | | 2008-11-04 | 71,100 | 33.50 | 34.01 | 32.50 | 32.55 | 00:00:00 | | 2008-11-05 | 13,500 | 33.50 | 33.90 | 31.00 | 32.59 | 00:00:00 | | 2008-11-06 | 7,200 | 31.70 | 31.80 | 31.21 | 31.80 | 00:00:00 | | 2008-11-07 | 24,800 | 32.50 | 32.68 | 31.90 | 32.00 | 00:00:00 | | 2008-11-10 | 6,300 | 32.64 | 32.64 | 31.50 | 32.20 | 00:00:00 | | 2008-11-11 | 13,000 | 32.38 | 32.40 | 31.67 | 32.40 | 00:00:00 | | 2008-11-12 | 91,900 | 31.80 | 32.50 | 30.90 | 30.90 | 00:00:00 | | 2008-11-13 | 11,800 | 31.03 | 31.96 | 30.62 | 31.96 | 00:00:00 | | 2008-11-14 | 27,700 | 32.00 | 32.00 | 31.00 | 31.01 | 00:00:00 | | 2008-11-17 | 40,200 | 31.00 | 31.60 | 30.50 | 31.40 | 00:00:00 | | 2008-11-18 | 29,700 | 30.52 | 31.80 | 30.52 | 31.70 | 00:00:00 | | 2008-11-19 | 13,900 | 31.41 | 32.40 | 31.41 | 32.00 | 00:00:00 | | 2008-11-21 | 15,000 | 30.41 | 32.99 | 30.41 | 31.60 | 00:00:00 | | 2008-11-24 | 17,000 | 33.39 | 33.39 | 32.01 | 32.80 | 00:00:00 | | 2008-11-25 | 21,800 | 33.28 | 34.41 | 33.28 | 33.90 | 00:00:00 | | 2008-11-26 | 89,200 | 34.41 | 37.00 | 34.41 | 37.00 | 00:00:00 | | 2008-11-27 | 40,300 | 37.35 | 38.10 | 35.00 | 35.00 | 00:00:00 | | 2008-11-28 | 28,000 | 36.04 | 36.56 | 35.00 | 36.00 | 00:00:00 | | 2008-12-01 | 23,700 | 35.50 | 35.50 | 33.30 | 34.00 | 00:00:00 | | 2008-12-02 | 5,400 | 33.80 | 35.50 | 33.78 | 35.50 | 00:00:00 | | 2008-12-03 | 5,400 | 34.90 | 35.45 | 34.50 | 35.45 | 00:00:00 | | 2008-12-04 | 20,000 | 35.45 | 36.45 | 35.38 | 36.19 | 00:00:00 | | 2008-12-05 | 37,500 | 35.50 | 37.00 | 35.50 | 36.50 | 00:00:00 | | 2008-12-08 | 142,600 | 37.00 | 39.27 | 37.00 | 39.00 | 00:00:00 | | 2008-12-09 | 18,100 | 39.20 | 39.30 | 38.70 | 38.70 | 00:00:00 | | 2008-12-10 | 14,000 | 39.69 | 39.69 | 37.74 | 38.80 | 00:00:00 | | 2008-12-11 | 33,400 | 38.96 | 38.99 | 37.10 | 37.98 | 00:00:00 | | 2008-12-12 | 6,900 | 37.40 | 37.50 | 36.80 | 36.80 | 00:00:00 | | 2008-12-15 | 12,000 | 36.89 | 36.94 | 36.40 | 36.79 | 00:00:00 | | 2008-12-16 | 5,800 | 36.87 | 37.00 | 35.91 | 36.10 | 00:00:00 | | 2008-12-17 | 9,900 | 36.89 | 36.89 | 34.50 | 35.65 | 00:00:00 | | 2008-12-18 | 38,600 | 34.60 | 35.78 | 34.24 | 35.19 | 00:00:00 | | 2008-12-19 | 59,600 | 36.00 | 36.00 | 33.63 | 34.79 | 00:00:00 | | 2008-12-22 | 10,900 | 34.80 | 35.88 | 34.80 | 35.40 | 00:00:00 | | 2008-12-23 | 292,400 | 35.75 | 35.89 | 35.20 | 35.51 | 00:00:00 | | 2008-12-26 | 23,700 | 36.50 | 36.50 | 35.51 | 35.90 | 00:00:00 | | 2008-12-29 | 54,600 | 35.60 | 35.64 | 34.81 | 34.82 | 00:00:00 | | 2008-12-30 | 79,500 | 35.00 | 35.10 | 34.00 | 34.00 | 00:00:00 | | 2009-01-02 | 10,300 | 34.01 | 35.00 | 33.80 | 34.83 | 00:00:00 | | 2009-01-05 | 311,300 | 34.41 | 35.08 | 34.00 | 34.50 | 00:00:00 | | 2009-01-06 | 97,700 | 34.94 | 35.00 | 34.15 | 34.20 | 00:00:00 | | 2009-01-07 | 9,700 | 34.20 | 34.80 | 34.06 | 34.70 | 00:00:00 | | 2009-01-08 | 13,700 | 34.80 | 35.19 | 34.06 | 35.18 | 00:00:00 | | 2009-01-09 | 57,000 | 36.20 | 36.77 | 34.70 | 35.50 | 00:00:00 | | 2009-01-12 | 31,500 | 35.00 | 35.00 | 33.75 | 34.25 | 00:00:00 | | 2009-01-13 | 9,100 | 34.70 | 35.23 | 34.50 | 35.01 | 00:00:00 | | | << < 1 2 3 4 5 > >> |
|
