|
 TELEMAR -ON - [Ticker: TNLP3.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 | | TNLP3.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 200,900 | 57.00 | 58.89 | 55.70 | 57.50 | 00:00:00 | | 2007-02-22 | 281,000 | 58.20 | 58.60 | 57.50 | 58.00 | 00:00:00 | | 2007-02-23 | 303,400 | 58.00 | 58.00 | 56.00 | 56.80 | 00:00:00 | | 2007-02-26 | 334,600 | 57.75 | 58.00 | 56.26 | 58.00 | 00:00:00 | | 2007-02-27 | 612,800 | 55.40 | 55.60 | 52.31 | 53.00 | 00:00:00 | | 2007-02-28 | 489,000 | 54.20 | 54.69 | 52.70 | 54.50 | 00:00:00 | | 2007-03-01 | 363,800 | 52.99 | 54.50 | 50.62 | 54.46 | 00:00:00 | | 2007-03-02 | 1,093,900 | 54.30 | 57.00 | 54.30 | 56.60 | 00:00:00 | | 2007-03-05 | 371,600 | 55.00 | 55.70 | 54.30 | 55.00 | 00:00:00 | | 2007-03-06 | 309,700 | 55.90 | 56.89 | 54.03 | 56.80 | 00:00:00 | | 2007-03-07 | 418,200 | 56.79 | 56.79 | 54.30 | 54.50 | 00:00:00 | | 2007-03-08 | 316,200 | 55.70 | 55.99 | 54.30 | 54.50 | 00:00:00 | | 2007-03-09 | 796,600 | 55.98 | 57.35 | 54.64 | 57.00 | 00:00:00 | | 2007-03-12 | 171,900 | 57.00 | 58.47 | 55.61 | 57.80 | 00:00:00 | | 2007-03-13 | 425,500 | 56.72 | 57.29 | 55.85 | 56.20 | 00:00:00 | | 2007-03-14 | 445,400 | 55.50 | 56.50 | 54.55 | 56.10 | 00:00:00 | | 2007-03-15 | 548,000 | 56.99 | 56.99 | 55.06 | 55.80 | 00:00:00 | | 2007-03-16 | 325,300 | 55.00 | 55.90 | 54.59 | 55.05 | 00:00:00 | | 2007-03-19 | 339,600 | 55.05 | 56.34 | 54.52 | 55.40 | 00:00:00 | | 2007-03-20 | 338,300 | 55.50 | 57.80 | 55.01 | 57.80 | 00:00:00 | | 2007-03-21 | 730,800 | 57.78 | 61.50 | 56.20 | 61.50 | 00:00:00 | | 2007-03-22 | 834,900 | 61.00 | 64.00 | 60.95 | 62.99 | 00:00:00 | | 2007-03-23 | 439,800 | 62.10 | 63.10 | 60.50 | 60.50 | 00:00:00 | | 2007-03-26 | 790,500 | 61.00 | 62.50 | 57.99 | 62.25 | 00:00:00 | | 2007-03-27 | 310,000 | 62.00 | 62.50 | 59.58 | 60.50 | 00:00:00 | | 2007-03-28 | 274,300 | 59.20 | 59.99 | 57.71 | 58.12 | 00:00:00 | | 2007-03-29 | 186,000 | 59.50 | 59.69 | 58.11 | 59.28 | 00:00:00 | | 2007-03-30 | 339,300 | 59.02 | 62.12 | 58.50 | 59.70 | 00:00:00 | | 2007-04-02 | 401,800 | 59.70 | 60.29 | 58.56 | 59.80 | 00:00:00 | | 2007-04-03 | 483,700 | 60.89 | 61.01 | 59.53 | 61.00 | 00:00:00 | | 2007-04-04 | 594,800 | 60.50 | 60.86 | 59.61 | 59.80 | 00:00:00 | | 2007-04-05 | 182,400 | 59.89 | 60.05 | 59.60 | 59.75 | 00:00:00 | | 2007-04-06 | 0 | 59.75 | 59.75 | 59.75 | 59.75 | 00:00:00 | | 2007-04-09 | 1,053,200 | 61.30 | 63.99 | 60.50 | 63.49 | 00:00:00 | | 2007-04-10 | 1,068,500 | 62.68 | 67.00 | 62.66 | 66.40 | 00:00:00 | | 2007-04-11 | 4,209,400 | 64.19 | 65.98 | 62.00 | 63.75 | 00:00:00 | | 2007-04-12 | 927,800 | 64.69 | 67.49 | 61.02 | 67.03 | 00:00:00 | | 2007-04-13 | 917,900 | 67.03 | 70.40 | 66.01 | 70.40 | 00:00:00 | | 2007-04-16 | 756,700 | 70.70 | 70.99 | 69.00 | 70.00 | 00:00:00 | | 2007-04-17 | 324,500 | 69.30 | 70.50 | 67.58 | 68.54 | 00:00:00 | | 2007-04-18 | 807,100 | 67.50 | 68.99 | 66.01 | 67.19 | 00:00:00 | | 2007-04-19 | 404,100 | 66.50 | 67.97 | 66.00 | 67.01 | 00:00:00 | | 2007-04-20 | 520,700 | 67.51 | 69.29 | 65.10 | 67.00 | 00:00:00 | | 2007-04-23 | 151,000 | 68.00 | 68.00 | 65.80 | 66.50 | 00:00:00 | | 2007-04-24 | 478,000 | 67.48 | 67.95 | 66.10 | 66.15 | 00:00:00 | | 2007-04-25 | 514,500 | 67.94 | 67.94 | 65.22 | 67.50 | 00:00:00 | | 2007-04-26 | 428,300 | 68.10 | 68.10 | 65.61 | 66.00 | 00:00:00 | | 2007-04-27 | 295,100 | 65.81 | 67.20 | 63.15 | 67.00 | 00:00:00 | | 2007-04-30 | 428,100 | 65.94 | 67.50 | 65.20 | 65.94 | 00:00:00 | | 2007-05-01 | 0 | 65.94 | 65.94 | 65.94 | 65.94 | 00:00:00 | | 2007-05-02 | 542,400 | 67.80 | 67.80 | 65.24 | 65.82 | 00:00:00 | | 2007-05-03 | 519,300 | 66.03 | 67.38 | 65.38 | 66.00 | 00:00:00 | | 2007-05-04 | 514,900 | 66.04 | 67.20 | 65.53 | 67.00 | 00:00:00 | | 2007-05-07 | 130,000 | 65.92 | 67.95 | 65.30 | 67.50 | 00:00:00 | | 2007-05-08 | 184,700 | 67.35 | 67.70 | 66.01 | 67.00 | 00:00:00 | | 2007-05-09 | 494,300 | 66.39 | 67.70 | 65.98 | 67.50 | 00:00:00 | | 2007-05-10 | 394,200 | 66.90 | 66.99 | 64.01 | 64.01 | 00:00:00 | | 2007-05-11 | 136,000 | 65.10 | 66.68 | 63.98 | 65.50 | 00:00:00 | | 2007-05-14 | 104,400 | 64.54 | 65.59 | 63.22 | 65.00 | 00:00:00 | | 2007-05-15 | 221,600 | 64.29 | 67.00 | 64.26 | 66.90 | 00:00:00 | | 2007-05-16 | 551,500 | 66.99 | 69.37 | 66.99 | 68.85 | 00:00:00 | | 2007-05-17 | 830,100 | 67.65 | 68.89 | 66.12 | 67.11 | 00:00:00 | | 2007-05-18 | 361,200 | 66.90 | 68.94 | 65.50 | 66.70 | 00:00:00 | | 2007-05-21 | 626,200 | 67.05 | 69.86 | 67.05 | 68.61 | 00:00:00 | | 2007-05-22 | 571,400 | 69.28 | 71.33 | 68.90 | 70.50 | 00:00:00 | | 2007-05-23 | 610,900 | 70.51 | 70.93 | 67.50 | 69.00 | 00:00:00 | | 2007-05-24 | 371,800 | 68.02 | 69.50 | 65.57 | 66.50 | 00:00:00 | | 2007-05-25 | 371,100 | 67.00 | 70.30 | 66.99 | 70.30 | 00:00:00 | | 2007-05-28 | 134,500 | 70.30 | 71.80 | 69.40 | 70.00 | 00:00:00 | | 2007-05-29 | 539,000 | 71.00 | 72.50 | 70.05 | 71.70 | 00:00:00 | | 2007-05-30 | 862,500 | 70.69 | 74.99 | 70.69 | 72.30 | 00:00:00 | | 2007-05-31 | 422,200 | 73.50 | 73.52 | 69.50 | 72.40 | 00:00:00 | | 2007-06-01 | 878,700 | 73.49 | 75.79 | 73.00 | 74.51 | 00:00:00 | | 2007-06-04 | 564,200 | 74.50 | 77.20 | 74.20 | 76.00 | 00:00:00 | | 2007-06-05 | 550,700 | 74.01 | 76.98 | 73.16 | 75.40 | 00:00:00 | | 2007-06-06 | 364,600 | 74.01 | 74.49 | 71.52 | 73.90 | 00:00:00 | | 2007-06-07 | 0 | 73.90 | 73.90 | 73.90 | 73.90 | 00:00:00 | | 2007-06-08 | 283,300 | 72.53 | 76.00 | 70.20 | 75.00 | 00:00:00 | | 2007-06-11 | 233,600 | 74.50 | 75.89 | 73.50 | 75.27 | 00:00:00 | | 2007-06-12 | 377,400 | 74.60 | 75.50 | 73.00 | 73.00 | 00:00:00 | | 2007-06-13 | 722,500 | 73.50 | 74.95 | 73.05 | 74.95 | 00:00:00 | | 2007-06-14 | 350,700 | 74.32 | 76.17 | 74.03 | 75.40 | 00:00:00 | | 2007-06-15 | 300,700 | 75.80 | 76.89 | 74.99 | 74.99 | 00:00:00 | | 2007-06-18 | 493,800 | 75.59 | 75.99 | 74.40 | 74.99 | 00:00:00 | | 2007-06-19 | 182,600 | 75.50 | 75.80 | 73.61 | 75.10 | 00:00:00 | | 2007-06-20 | 418,000 | 75.49 | 75.49 | 72.33 | 73.90 | 00:00:00 | | 2007-06-21 | 323,700 | 74.00 | 76.50 | 73.50 | 76.24 | 00:00:00 | | 2007-06-22 | 236,400 | 75.10 | 75.55 | 74.00 | 74.00 | 00:00:00 | | 2007-06-25 | 342,200 | 75.00 | 75.97 | 72.09 | 73.00 | 00:00:00 | | 2007-06-26 | 281,900 | 73.00 | 75.78 | 73.00 | 75.10 | 00:00:00 | | 2007-06-27 | 215,400 | 74.00 | 77.88 | 73.06 | 77.00 | 00:00:00 | | 2007-06-28 | 176,000 | 76.84 | 78.40 | 75.27 | 77.20 | 00:00:00 | | 2007-06-29 | 296,800 | 76.31 | 80.00 | 75.33 | 76.80 | 00:00:00 | | 2007-07-02 | 200,700 | 76.90 | 77.99 | 75.65 | 75.99 | 00:00:00 | | 2007-07-03 | 302,000 | 76.50 | 77.99 | 73.64 | 74.65 | 00:00:00 | | 2007-07-04 | 349,900 | 74.50 | 76.75 | 73.99 | 73.99 | 00:00:00 | | 2007-07-05 | 352,900 | 74.01 | 75.00 | 72.11 | 75.00 | 00:00:00 | | 2007-07-06 | 345,100 | 76.29 | 76.29 | 76.29 | 76.29 | 00:00:00 | | 2007-07-09 | 0 | 76.29 | 76.29 | 76.29 | 76.29 | 00:00:00 | | 2007-07-10 | 627,400 | 78.00 | 78.00 | 75.21 | 77.50 | 00:00:00 | | 2007-07-11 | 238,500 | 77.40 | 77.50 | 75.61 | 76.49 | 00:00:00 | | 2007-07-12 | 194,600 | 76.22 | 78.00 | 75.83 | 78.00 | 00:00:00 | | 2007-07-13 | 292,600 | 76.03 | 78.50 | 75.54 | 77.00 | 00:00:00 | | 2007-07-16 | 186,200 | 75.51 | 76.57 | 73.54 | 74.20 | 00:00:00 | | 2007-07-17 | 347,300 | 74.30 | 76.94 | 73.65 | 75.00 | 00:00:00 | | 2007-07-18 | 220,200 | 73.50 | 76.79 | 73.50 | 75.00 | 00:00:00 | | 2007-07-19 | 173,600 | 76.47 | 76.58 | 75.02 | 75.75 | 00:00:00 | | 2007-07-20 | 338,800 | 75.74 | 75.75 | 72.60 | 73.01 | 00:00:00 | | 2007-07-23 | 243,900 | 74.50 | 74.50 | 71.90 | 72.75 | 00:00:00 | | 2007-07-24 | 521,100 | 73.94 | 73.94 | 68.00 | 68.60 | 00:00:00 | | 2007-07-25 | 650,900 | 69.80 | 71.62 | 65.23 | 70.50 | 00:00:00 | | 2007-07-26 | 723,100 | 66.99 | 68.00 | 63.56 | 67.00 | 00:00:00 | | 2007-07-27 | 385,900 | 65.10 | 69.90 | 63.90 | 64.45 | 00:00:00 | | 2007-07-30 | 207,900 | 65.51 | 66.98 | 62.52 | 66.98 | 00:00:00 | | 2007-07-31 | 411,800 | 65.47 | 67.93 | 63.31 | 63.60 | 00:00:00 | | 2007-08-01 | 265,700 | 65.40 | 65.40 | 62.20 | 65.00 | 00:00:00 | | 2007-08-02 | 339,100 | 65.21 | 68.20 | 65.20 | 66.50 | 00:00:00 | | 2007-08-03 | 527,200 | 67.00 | 67.00 | 62.25 | 62.45 | 00:00:00 | | 2007-08-06 | 412,300 | 63.50 | 66.80 | 61.02 | 66.20 | 00:00:00 | | 2007-08-07 | 258,500 | 67.50 | 67.50 | 62.70 | 64.00 | 00:00:00 | | 2007-08-08 | 287,800 | 65.60 | 67.29 | 65.30 | 66.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
