|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 287,800 | 65.60 | 67.29 | 65.30 | 66.00 | 00:00:00 | | 2007-08-09 | 668,300 | 65.00 | 65.00 | 61.89 | 61.89 | 00:00:00 | | 2007-08-10 | 393,900 | 62.10 | 62.18 | 59.62 | 61.46 | 00:00:00 | | 2007-08-13 | 143,100 | 63.29 | 63.29 | 60.53 | 61.50 | 00:00:00 | | 2007-08-14 | 252,100 | 61.55 | 62.00 | 59.00 | 59.00 | 00:00:00 | | 2007-08-15 | 1,133,900 | 58.52 | 63.12 | 57.50 | 57.50 | 00:00:00 | | 2007-08-16 | 934,200 | 56.05 | 59.11 | 50.50 | 56.79 | 00:00:00 | | 2007-08-17 | 960,300 | 56.00 | 58.49 | 54.13 | 55.20 | 00:00:00 | | 2007-08-20 | 338,400 | 56.80 | 57.50 | 54.50 | 55.00 | 00:00:00 | | 2007-08-21 | 372,200 | 55.02 | 57.44 | 54.90 | 56.80 | 00:00:00 | | 2007-08-22 | 486,600 | 57.59 | 58.50 | 56.15 | 57.30 | 00:00:00 | | 2007-08-23 | 502,400 | 58.49 | 58.80 | 56.16 | 58.50 | 00:00:00 | | 2007-08-24 | 430,900 | 59.00 | 62.69 | 58.69 | 61.95 | 00:00:00 | | 2007-08-27 | 165,800 | 61.85 | 65.48 | 60.76 | 64.80 | 00:00:00 | | 2007-08-28 | 215,600 | 64.10 | 64.10 | 62.15 | 62.50 | 00:00:00 | | 2007-08-29 | 412,300 | 63.00 | 64.50 | 61.73 | 62.90 | 00:00:00 | | 2007-08-30 | 298,300 | 62.90 | 64.00 | 61.23 | 63.60 | 00:00:00 | | 2007-08-31 | 525,600 | 64.02 | 66.99 | 63.76 | 66.99 | 00:00:00 | | 2007-09-03 | 123,400 | 67.99 | 68.50 | 65.09 | 66.70 | 00:00:00 | | 2007-09-04 | 335,500 | 64.90 | 67.47 | 64.90 | 65.74 | 00:00:00 | | 2007-09-05 | 311,100 | 65.74 | 65.74 | 63.51 | 63.99 | 00:00:00 | | 2007-09-06 | 162,500 | 63.86 | 68.00 | 63.24 | 66.26 | 00:00:00 | | 2007-09-07 | 0 | 66.26 | 66.26 | 66.26 | 66.26 | 00:00:00 | | 2007-09-10 | 365,600 | 65.48 | 65.48 | 61.51 | 63.30 | 00:00:00 | | 2007-09-11 | 255,400 | 63.43 | 64.50 | 62.55 | 63.11 | 00:00:00 | | 2007-09-12 | 231,900 | 62.27 | 64.49 | 62.00 | 62.00 | 00:00:00 | | 2007-09-13 | 297,300 | 63.50 | 63.50 | 62.00 | 62.00 | 00:00:00 | | 2007-09-14 | 244,100 | 61.11 | 62.40 | 60.51 | 60.79 | 00:00:00 | | 2007-09-17 | 160,700 | 61.30 | 62.00 | 60.01 | 62.00 | 00:00:00 | | 2007-09-18 | 452,700 | 62.90 | 65.97 | 62.00 | 63.50 | 00:00:00 | | 2007-09-19 | 263,500 | 65.00 | 65.00 | 62.28 | 62.28 | 00:00:00 | | 2007-09-20 | 358,900 | 63.24 | 63.46 | 61.51 | 62.00 | 00:00:00 | | 2007-09-21 | 151,600 | 63.80 | 64.74 | 62.61 | 64.00 | 00:00:00 | | 2007-09-24 | 571,700 | 63.85 | 63.90 | 59.35 | 60.20 | 00:00:00 | | 2007-09-25 | 341,900 | 59.97 | 60.90 | 58.75 | 58.75 | 00:00:00 | | 2007-09-26 | 502,300 | 59.89 | 60.19 | 58.80 | 59.15 | 00:00:00 | | 2007-09-27 | 692,600 | 59.99 | 62.97 | 59.00 | 61.75 | 00:00:00 | | 2007-09-28 | 411,100 | 61.80 | 62.82 | 60.50 | 60.99 | 00:00:00 | | 2007-10-01 | 635,300 | 62.50 | 62.50 | 59.12 | 60.00 | 00:00:00 | | 2007-10-02 | 293,200 | 60.02 | 62.59 | 59.30 | 61.00 | 00:00:00 | | 2007-10-03 | 352,600 | 61.10 | 63.88 | 60.50 | 63.05 | 00:00:00 | | 2007-10-04 | 534,400 | 63.34 | 64.94 | 62.02 | 64.52 | 00:00:00 | | 2007-10-05 | 340,700 | 64.70 | 67.39 | 64.70 | 66.80 | 00:00:00 | | 2007-10-08 | 308,000 | 66.80 | 67.69 | 65.01 | 66.00 | 00:00:00 | | 2007-10-09 | 662,200 | 67.80 | 67.80 | 63.08 | 64.10 | 00:00:00 | | 2007-10-10 | 455,600 | 65.39 | 65.39 | 61.23 | 62.36 | 00:00:00 | | 2007-10-11 | 1,152,100 | 63.40 | 68.50 | 62.30 | 63.25 | 00:00:00 | | 2007-10-12 | 0 | 63.25 | 63.25 | 63.25 | 63.25 | 00:00:00 | | 2007-10-15 | 384,800 | 63.51 | 65.49 | 63.04 | 64.80 | 00:00:00 | | 2007-10-16 | 377,200 | 65.69 | 66.82 | 64.49 | 66.35 | 00:00:00 | | 2007-10-17 | 531,500 | 66.99 | 68.20 | 65.00 | 68.20 | 00:00:00 | | 2007-10-18 | 307,300 | 68.00 | 68.39 | 66.02 | 67.79 | 00:00:00 | | 2007-10-19 | 249,300 | 67.00 | 67.80 | 65.02 | 65.42 | 00:00:00 | | 2007-10-22 | 166,300 | 64.49 | 66.51 | 63.89 | 65.19 | 00:00:00 | | 2007-10-23 | 228,900 | 65.99 | 67.60 | 65.98 | 67.60 | 00:00:00 | | 2007-10-24 | 469,900 | 67.60 | 68.99 | 66.65 | 68.00 | 00:00:00 | | 2007-10-25 | 198,100 | 68.69 | 68.79 | 65.97 | 67.99 | 00:00:00 | | 2007-10-26 | 235,300 | 68.19 | 69.24 | 67.03 | 68.50 | 00:00:00 | | 2007-10-29 | 424,000 | 68.98 | 69.49 | 66.11 | 66.20 | 00:00:00 | | 2007-10-30 | 465,300 | 66.88 | 67.99 | 65.93 | 67.28 | 00:00:00 | | 2007-10-31 | 323,900 | 68.95 | 68.95 | 65.52 | 66.04 | 00:00:00 | | 2007-11-01 | 607,100 | 66.01 | 66.88 | 63.54 | 64.20 | 00:00:00 | | 2007-11-02 | 0 | 64.20 | 64.20 | 64.20 | 64.20 | 00:00:00 | | 2007-11-05 | 543,200 | 65.34 | 66.69 | 63.54 | 64.80 | 00:00:00 | | 2007-11-06 | 197,100 | 64.80 | 68.63 | 64.80 | 67.67 | 00:00:00 | | 2007-11-07 | 283,100 | 66.10 | 68.27 | 64.37 | 65.00 | 00:00:00 | | 2007-11-08 | 434,500 | 65.00 | 66.30 | 62.10 | 62.70 | 00:00:00 | | 2007-11-09 | 571,800 | 63.02 | 63.25 | 59.70 | 63.20 | 00:00:00 | | 2007-11-12 | 235,000 | 63.20 | 63.20 | 60.43 | 60.43 | 00:00:00 | | 2007-11-13 | 551,100 | 61.00 | 62.49 | 59.86 | 61.49 | 00:00:00 | | 2007-11-14 | 386,100 | 61.50 | 64.89 | 61.11 | 64.00 | 00:00:00 | | 2007-11-15 | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 00:00:00 | | 2007-11-16 | 368,300 | 64.98 | 66.80 | 63.43 | 65.70 | 00:00:00 | | 2007-11-19 | 237,100 | 65.70 | 65.70 | 62.03 | 63.57 | 00:00:00 | | 2007-11-20 | 0 | 63.57 | 63.57 | 63.57 | 63.57 | 00:00:00 | | 2007-11-21 | 395,400 | 61.62 | 62.93 | 60.58 | 61.00 | 00:00:00 | | 2007-11-22 | 191,100 | 61.90 | 62.37 | 60.40 | 61.50 | 00:00:00 | | 2007-11-23 | 260,100 | 61.20 | 62.12 | 59.50 | 60.00 | 00:00:00 | | 2007-11-26 | 334,100 | 60.00 | 60.00 | 56.02 | 56.02 | 00:00:00 | | 2007-11-27 | 587,200 | 55.99 | 57.12 | 53.40 | 56.50 | 00:00:00 | | 2007-11-28 | 269,700 | 57.60 | 61.69 | 56.51 | 60.00 | 00:00:00 | | 2007-11-29 | 391,300 | 60.01 | 60.98 | 58.50 | 59.01 | 00:00:00 | | 2007-11-30 | 340,400 | 60.95 | 60.95 | 58.50 | 59.20 | 00:00:00 | | 2007-12-03 | 243,300 | 59.50 | 60.34 | 58.70 | 58.71 | 00:00:00 | | 2007-12-04 | 204,600 | 59.00 | 59.59 | 57.60 | 59.00 | 00:00:00 | | 2007-12-05 | 290,300 | 59.50 | 61.70 | 58.80 | 60.00 | 00:00:00 | | 2007-12-06 | 396,600 | 60.10 | 60.57 | 58.03 | 59.58 | 00:00:00 | | 2007-12-07 | 411,200 | 59.25 | 61.90 | 58.53 | 61.55 | 00:00:00 | | 2007-12-10 | 542,500 | 60.01 | 63.37 | 60.01 | 63.00 | 00:00:00 | | 2007-12-11 | 901,500 | 63.39 | 63.69 | 62.30 | 62.30 | 00:00:00 | | 2007-12-12 | 729,400 | 62.31 | 64.49 | 62.30 | 63.40 | 00:00:00 | | 2007-12-13 | 367,600 | 62.50 | 62.89 | 58.56 | 62.10 | 00:00:00 | | 2007-12-14 | 222,700 | 60.70 | 62.70 | 60.03 | 60.03 | 00:00:00 | | 2007-12-17 | 383,700 | 60.02 | 60.03 | 55.89 | 56.49 | 00:00:00 | | 2007-12-18 | 460,000 | 56.70 | 59.87 | 55.29 | 58.50 | 00:00:00 | | 2007-12-19 | 215,600 | 59.00 | 59.00 | 56.06 | 57.30 | 00:00:00 | | 2007-12-20 | 388,400 | 57.02 | 57.49 | 54.10 | 55.01 | 00:00:00 | | 2007-12-21 | 103,400 | 55.62 | 58.89 | 55.06 | 58.40 | 00:00:00 | | 2007-12-24 | 0 | 58.40 | 58.40 | 58.40 | 58.40 | 00:00:00 | | 2007-12-25 | 0 | 58.40 | 58.40 | 58.40 | 58.40 | 00:00:00 | | 2007-12-26 | 129,600 | 58.51 | 59.00 | 57.60 | 58.44 | 00:00:00 | | 2007-12-27 | 91,500 | 58.44 | 60.00 | 57.00 | 57.49 | 00:00:00 | | 2007-12-28 | 424,200 | 58.94 | 60.00 | 57.10 | 58.55 | 00:00:00 | | 2007-12-31 | 0 | 58.55 | 58.55 | 58.55 | 58.55 | 00:00:00 | | 2008-01-01 | 0 | 58.55 | 58.55 | 58.55 | 58.55 | 00:00:00 | | 2008-01-02 | 578,800 | 58.90 | 59.00 | 56.01 | 58.07 | 00:00:00 | | 2008-01-03 | 285,700 | 59.26 | 59.49 | 58.00 | 58.49 | 00:00:00 | | 2008-01-04 | 382,700 | 59.96 | 59.96 | 56.70 | 58.17 | 00:00:00 | | 2008-01-07 | 582,800 | 58.21 | 62.50 | 58.21 | 62.50 | 00:00:00 | | 2008-01-08 | 778,800 | 62.80 | 65.75 | 62.80 | 65.11 | 00:00:00 | | 2008-01-09 | 1,264,700 | 65.50 | 67.89 | 65.50 | 67.00 | 00:00:00 | | 2008-01-10 | 2,844,600 | 69.21 | 74.50 | 69.21 | 74.00 | 00:00:00 | | 2008-01-11 | 942,900 | 73.97 | 73.97 | 69.50 | 71.30 | 00:00:00 | | 2008-01-14 | 767,900 | 70.56 | 71.98 | 70.51 | 71.56 | 00:00:00 | | 2008-01-15 | 319,900 | 70.85 | 70.97 | 68.00 | 70.05 | 00:00:00 | | 2008-01-16 | 604,800 | 70.58 | 71.50 | 68.31 | 69.70 | 00:00:00 | | 2008-01-17 | 460,000 | 68.01 | 69.90 | 64.00 | 64.15 | 00:00:00 | | 2008-01-18 | 569,100 | 65.01 | 65.13 | 61.00 | 62.50 | 00:00:00 | | 2008-01-21 | 261,900 | 59.00 | 62.42 | 57.30 | 59.00 | 00:00:00 | | 2008-01-22 | 365,400 | 59.00 | 63.89 | 58.50 | 63.53 | 00:00:00 | | 2008-01-23 | 542,900 | 63.90 | 63.90 | 60.10 | 61.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
