|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-13 | 9,100 | 34.70 | 35.23 | 34.50 | 35.01 | 00:00:00 | 2009-01-14 | 111,000 | 35.00 | 35.39 | 33.71 | 34.90 | 00:00:00 | 2009-01-15 | 22,400 | 35.12 | 35.79 | 34.60 | 35.79 | 00:00:00 | 2009-01-16 | 21,300 | 35.00 | 35.90 | 34.80 | 35.61 | 00:00:00 | 2009-01-19 | 11,500 | 35.23 | 35.40 | 35.00 | 35.40 | 00:00:00 | 2009-01-20 | 35,500 | 35.00 | 36.00 | 35.00 | 35.54 | 00:00:00 | 2009-01-21 | 18,000 | 35.69 | 37.00 | 35.60 | 37.00 | 00:00:00 | 2009-01-22 | 8,800 | 36.10 | 37.00 | 36.00 | 36.50 | 00:00:00 | 2009-01-23 | 11,200 | 36.70 | 36.70 | 36.00 | 36.50 | 00:00:00 | 2009-01-26 | 5,500 | 36.50 | 36.93 | 36.49 | 36.71 | 00:00:00 | 2009-01-27 | 700 | 35.80 | 36.90 | 35.80 | 36.90 | 00:00:00 | 2009-01-28 | 19,300 | 36.90 | 38.10 | 36.65 | 36.89 | 00:00:00 | 2009-01-29 | 6,800 | 36.73 | 37.19 | 36.73 | 37.15 | 00:00:00 | 2009-01-30 | 25,800 | 37.10 | 37.10 | 37.10 | 37.10 | 00:00:00 | 2009-02-02 | 86,100 | 37.10 | 38.00 | 37.00 | 37.85 | 00:00:00 | 2009-02-03 | 75,000 | 37.40 | 37.85 | 36.40 | 37.60 | 00:00:00 | 2009-02-04 | 26,700 | 37.41 | 37.99 | 37.40 | 37.51 | 00:00:00 | 2009-02-05 | 6,800 | 37.64 | 38.81 | 37.64 | 38.81 | 00:00:00 | 2009-02-06 | 30,400 | 38.01 | 38.50 | 37.99 | 38.49 | 00:00:00 | 2009-02-09 | 1,400 | 37.66 | 38.50 | 37.62 | 38.49 | 00:00:00 | 2009-02-10 | 1,300 | 38.61 | 39.80 | 38.61 | 39.80 | 00:00:00 | 2009-02-11 | 31,100 | 38.62 | 41.70 | 38.62 | 41.39 | 00:00:00 | 2009-02-12 | 30,800 | 41.39 | 44.60 | 41.00 | 43.80 | 00:00:00 | 2009-02-13 | 52,900 | 45.00 | 45.50 | 44.00 | 45.30 | 00:00:00 | 2009-02-16 | 12,400 | 44.76 | 45.20 | 44.01 | 45.19 | 00:00:00 | 2009-02-17 | 36,200 | 44.20 | 45.18 | 43.99 | 44.80 | 00:00:00 | 2009-02-18 | 154,900 | 46.50 | 45.50 | 45.00 | 45.50 | 00:00:00 | 2009-02-19 | 30,700 | 45.49 | 45.90 | 45.48 | 45.70 | 00:00:00 | 2009-02-20 | 55,200 | 45.90 | 47.14 | 45.10 | 47.00 | 00:00:00 | 2009-02-25 | 14,100 | 45.50 | 46.80 | 45.50 | 46.70 | 00:00:00 | 2009-02-26 | 53,400 | 46.50 | 47.19 | 46.00 | 46.00 | 00:00:00 | 2009-02-27 | 153,100 | 46.00 | 46.01 | 45.50 | 45.80 | 00:00:00 | 2009-03-02 | 59,800 | 45.81 | 45.99 | 44.90 | 45.00 | 00:00:00 | 2009-03-03 | 14,800 | 45.00 | 45.60 | 44.59 | 44.90 | 00:00:00 | 2009-03-04 | 15,500 | 45.50 | 45.60 | 44.92 | 44.95 | 00:00:00 | 2009-03-05 | 32,100 | 45.00 | 45.10 | 44.85 | 45.10 | 00:00:00 | 2009-03-06 | 10,800 | 45.00 | 45.00 | 43.80 | 44.69 | 00:00:00 | 2009-03-09 | 16,600 | 43.80 | 45.06 | 43.80 | 44.17 | 00:00:00 | 2009-03-10 | 8,200 | 44.50 | 46.00 | 44.50 | 44.76 | 00:00:00 | 2009-03-11 | 19,400 | 46.00 | 46.00 | 45.00 | 45.30 | 00:00:00 | 2009-03-12 | 7,200 | 45.99 | 46.30 | 45.00 | 45.60 | 00:00:00 | 2009-03-13 | 16,700 | 45.80 | 46.66 | 45.50 | 46.40 | 00:00:00 | 2009-03-16 | 28,700 | 46.66 | 47.00 | 45.06 | 45.70 | 00:00:00 | 2009-03-17 | 40,300 | 45.49 | 45.80 | 45.32 | 45.36 | 00:00:00 | 2009-03-18 | 309,000 | 45.79 | 47.32 | 45.32 | 47.20 | 00:00:00 | 2009-03-19 | 32,100 | 41.00 | 41.22 | 39.50 | 40.20 | 00:00:00 | 2009-03-20 | 73,900 | 40.32 | 40.46 | 38.70 | 39.44 | 00:00:00 | 2009-03-23 | 44,400 | 40.50 | 42.79 | 40.00 | 42.79 | 00:00:00 | 2009-03-24 | 83,700 | 43.50 | 43.50 | 41.53 | 43.50 | 00:00:00 | 2009-03-25 | 35,000 | 44.71 | 44.71 | 43.00 | 43.60 | 00:00:00 | 2009-03-26 | 63,500 | 43.00 | 43.48 | 41.58 | 43.01 | 00:00:00 | 2009-03-27 | 207,600 | 42.41 | 43.55 | 41.30 | 43.05 | 00:00:00 | 2009-03-30 | 77,200 | 42.00 | 42.98 | 41.51 | 42.00 | 00:00:00 | 2009-03-31 | 527,000 | 42.01 | 43.25 | 40.10 | 40.10 | 00:00:00 | 2009-04-01 | 428,400 | 40.90 | 40.99 | 38.00 | 40.77 | 00:00:00 | 2009-04-02 | 69,400 | 41.55 | 41.55 | 40.00 | 40.05 | 00:00:00 | 2009-04-03 | 39,300 | 40.11 | 40.89 | 39.40 | 40.89 | 00:00:00 | 2009-04-06 | 25,100 | 41.10 | 41.39 | 40.10 | 41.30 | 00:00:00 | 2009-04-07 | 107,400 | 41.21 | 42.56 | 40.61 | 41.50 | 00:00:00 | 2009-04-08 | 92,900 | 41.81 | 44.41 | 41.73 | 44.41 | 00:00:00 | 2009-04-09 | 165,600 | 44.38 | 44.65 | 43.72 | 44.65 | 00:00:00 | 2009-04-13 | 24,300 | 44.67 | 44.80 | 44.29 | 44.29 | 00:00:00 | 2009-04-14 | 84,700 | 45.00 | 45.42 | 43.88 | 45.00 | 00:00:00 | 2009-04-15 | 9,000 | 44.03 | 45.05 | 44.03 | 44.50 | 00:00:00 | 2009-04-16 | 26,300 | 44.68 | 45.05 | 44.05 | 45.04 | 00:00:00 | 2009-04-17 | 117,000 | 44.80 | 45.04 | 42.73 | 44.00 | 00:00:00 | 2009-04-20 | 81,200 | 44.97 | 44.97 | 41.98 | 43.01 | 00:00:00 | 2009-04-22 | 66,000 | 43.00 | 45.14 | 43.00 | 43.51 | 00:00:00 | 2009-04-23 | 47,000 | 44.63 | 44.70 | 43.53 | 44.27 | 00:00:00 | 2009-04-24 | 54,200 | 44.16 | 46.20 | 43.77 | 45.51 | 00:00:00 | 2009-04-27 | 5,700 | 46.00 | 46.19 | 45.00 | 46.10 | 00:00:00 | 2009-04-28 | 16,300 | 46.00 | 48.01 | 45.56 | 46.00 | 00:00:00 | 2009-04-29 | 30,900 | 47.10 | 47.57 | 46.60 | 47.57 | 00:00:00 | 2009-04-30 | 28,600 | 47.90 | 48.09 | 47.00 | 47.12 | 00:00:00 | 2009-05-04 | 124,400 | 46.99 | 47.29 | 45.50 | 46.06 | 00:00:00 | 2009-05-05 | 13,100 | 46.99 | 46.99 | 46.00 | 46.00 | 00:00:00 | 2009-05-06 | 195,500 | 46.10 | 49.09 | 46.10 | 48.38 | 00:00:00 | 2009-05-07 | 96,700 | 48.50 | 50.02 | 46.84 | 48.20 | 00:00:00 | 2009-05-08 | 62,500 | 48.38 | 50.19 | 47.02 | 48.80 | 00:00:00 | 2009-05-11 | 55,100 | 48.80 | 50.75 | 48.30 | 50.75 | 00:00:00 | 2009-05-12 | 43,100 | 50.75 | 51.47 | 48.30 | 49.61 | 00:00:00 | 2009-05-13 | 34,100 | 48.55 | 50.05 | 47.80 | 48.50 | 00:00:00 | 2009-05-14 | 88,300 | 49.45 | 51.64 | 48.83 | 50.21 | 00:00:00 | 2009-05-15 | 16,300 | 51.05 | 51.59 | 49.90 | 51.48 | 00:00:00 | 2009-05-18 | 6,500 | 51.98 | 53.50 | 51.34 | 52.99 | 00:00:00 | 2009-05-19 | 45,900 | 53.00 | 53.89 | 51.80 | 53.00 | 00:00:00 | 2009-05-20 | 10,300 | 52.00 | 53.93 | 52.00 | 52.75 | 00:00:00 | 2009-05-21 | 84,300 | 52.01 | 52.03 | 50.01 | 51.00 | 00:00:00 | 2009-05-22 | 19,000 | 51.10 | 51.10 | 49.80 | 51.00 | 00:00:00 | 2009-05-25 | 19,600 | 50.80 | 52.00 | 50.00 | 50.24 | 00:00:00 | 2009-05-26 | 6,500 | 51.00 | 53.00 | 50.11 | 51.25 | 00:00:00 | 2009-05-27 | 27,400 | 51.79 | 51.79 | 50.90 | 51.41 | 00:00:00 | 2009-05-28 | 12,600 | 51.00 | 52.99 | 51.00 | 52.05 | 00:00:00 | 2009-05-29 | 65,200 | 52.98 | 54.00 | 52.15 | 53.50 | 00:00:00 | 2009-06-01 | 51,900 | 53.50 | 55.53 | 52.87 | 54.60 | 00:00:00 | 2009-06-02 | 23,700 | 55.00 | 55.00 | 53.23 | 53.83 | 00:00:00 | 2009-06-03 | 20,400 | 53.23 | 53.23 | 51.20 | 51.21 | 00:00:00 | 2009-06-04 | 72,600 | 51.20 | 51.89 | 50.52 | 51.00 | 00:00:00 | 2009-06-05 | 44,500 | 51.00 | 52.60 | 51.00 | 52.00 | 00:00:00 | 2009-06-08 | 4,500 | 51.75 | 52.70 | 50.20 | 52.70 | 00:00:00 | 2009-06-09 | 3,600 | 53.23 | 53.23 | 52.01 | 52.75 | 00:00:00 | 2009-06-10 | 11,900 | 52.75 | 52.75 | 50.30 | 50.50 | 00:00:00 | 2009-06-12 | 76,700 | 50.51 | 50.51 | 49.00 | 49.76 | 00:00:00 | 2009-06-15 | 8,800 | 49.40 | 49.89 | 47.99 | 49.89 | 00:00:00 | 2009-06-16 | 6,000 | 48.60 | 48.90 | 48.00 | 48.50 | 00:00:00 | 2009-06-17 | 7,600 | 47.43 | 48.49 | 47.40 | 48.30 | 00:00:00 | 2009-06-18 | 12,000 | 48.50 | 48.81 | 48.50 | 48.79 | 00:00:00 | 2009-06-19 | 18,500 | 49.00 | 49.26 | 49.00 | 49.26 | 00:00:00 | 2009-06-22 | 12,500 | 49.00 | 49.00 | 45.14 | 46.28 | 00:00:00 | 2009-06-23 | 4,800 | 47.50 | 48.50 | 47.50 | 47.70 | 00:00:00 | 2009-06-24 | 285,200 | 48.67 | 49.00 | 48.00 | 48.93 | 00:00:00 | 2009-06-25 | 346,800 | 48.00 | 48.70 | 48.00 | 48.67 | 00:00:00 | 2009-06-26 | 1,900 | 48.70 | 49.97 | 48.70 | 49.97 | 00:00:00 | 2009-06-29 | 1,500 | 48.70 | 49.89 | 48.70 | 49.89 | 00:00:00 | 2009-06-30 | 11,500 | 49.40 | 50.85 | 49.25 | 49.48 | 00:00:00 | 2009-07-01 | 7,100 | 50.85 | 51.11 | 50.15 | 50.50 | 00:00:00 | 2009-07-02 | 2,100 | 50.00 | 50.00 | 49.09 | 49.65 | 00:00:00 | 2009-07-03 | 300 | 50.00 | 50.43 | 50.00 | 50.00 | 00:00:00 | 2009-07-06 | 0 | 1.00 | 49.90 | 1.00 | 1.00 | 00:00:00 | 2009-07-07 | 4,900 | 48.51 | 48.74 | 48.00 | 48.50 | 00:00:00 | 2009-07-08 | 3,200 | 48.60 | 49.98 | 48.50 | 48.50 | 00:00:00 | | << < 1 2 3 4 5 > >> |
|