|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 542,900 | 63.90 | 63.90 | 60.10 | 61.00 | 00:00:00 | | 2008-01-24 | 494,000 | 62.01 | 65.50 | 60.16 | 63.50 | 00:00:00 | | 2008-01-25 | 0 | 63.50 | 63.50 | 63.50 | 63.50 | 00:00:00 | | 2008-01-28 | 319,300 | 63.50 | 69.79 | 63.30 | 68.50 | 00:00:00 | | 2008-01-29 | 480,600 | 68.00 | 70.80 | 66.02 | 70.80 | 00:00:00 | | 2008-01-30 | 228,600 | 69.99 | 70.79 | 68.51 | 70.00 | 00:00:00 | | 2008-01-31 | 268,700 | 69.99 | 69.99 | 66.37 | 67.50 | 00:00:00 | | 2008-02-01 | 392,200 | 67.81 | 71.88 | 67.02 | 70.40 | 00:00:00 | | 2008-02-04 | 0 | 70.40 | 70.40 | 70.40 | 70.40 | 00:00:00 | | 2008-02-05 | 0 | 70.40 | 70.40 | 70.40 | 70.40 | 00:00:00 | | 2008-02-06 | 234,800 | 69.47 | 70.78 | 69.00 | 70.00 | 00:00:00 | | 2008-02-07 | 360,900 | 68.00 | 71.05 | 66.71 | 69.90 | 00:00:00 | | 2008-02-08 | 447,000 | 68.01 | 70.01 | 68.01 | 69.00 | 00:00:00 | | 2008-02-11 | 211,300 | 69.99 | 69.99 | 66.80 | 66.80 | 00:00:00 | | 2008-02-12 | 647,700 | 68.00 | 68.89 | 65.80 | 66.00 | 00:00:00 | | 2008-02-13 | 564,700 | 67.70 | 69.87 | 66.40 | 66.50 | 00:00:00 | | 2008-02-14 | 221,000 | 66.50 | 68.47 | 64.97 | 65.00 | 00:00:00 | | 2008-02-15 | 332,500 | 62.38 | 64.98 | 61.61 | 63.00 | 00:00:00 | | 2008-02-18 | 317,800 | 63.16 | 63.40 | 61.03 | 61.45 | 00:00:00 | | 2008-02-19 | 295,800 | 62.39 | 62.99 | 60.81 | 62.50 | 00:00:00 | | 2008-02-20 | 342,700 | 62.50 | 65.03 | 62.01 | 63.36 | 00:00:00 | | 2008-02-21 | 909,300 | 63.91 | 65.89 | 63.34 | 65.40 | 00:00:00 | | 2008-02-22 | 249,500 | 65.10 | 66.70 | 63.97 | 66.50 | 00:00:00 | | 2008-02-25 | 358,400 | 66.00 | 68.48 | 66.00 | 68.28 | 00:00:00 | | 2008-02-26 | 300,600 | 67.49 | 69.28 | 66.01 | 68.50 | 00:00:00 | | 2008-02-27 | 413,200 | 67.50 | 67.99 | 66.53 | 67.00 | 00:00:00 | | 2008-02-28 | 374,700 | 66.51 | 67.89 | 65.54 | 66.00 | 00:00:00 | | 2008-02-29 | 316,400 | 65.00 | 65.06 | 63.22 | 63.90 | 00:00:00 | | 2008-03-03 | 297,400 | 65.78 | 65.78 | 62.02 | 65.75 | 00:00:00 | | 2008-03-04 | 572,900 | 64.05 | 65.70 | 62.50 | 63.18 | 00:00:00 | | 2008-03-05 | 381,900 | 63.50 | 63.70 | 62.51 | 63.10 | 00:00:00 | | 2008-03-06 | 294,500 | 62.54 | 63.69 | 62.02 | 62.10 | 00:00:00 | | 2008-03-07 | 176,700 | 62.10 | 62.50 | 60.70 | 61.20 | 00:00:00 | | 2008-03-10 | 188,300 | 61.02 | 61.80 | 59.60 | 59.60 | 00:00:00 | | 2008-03-11 | 338,800 | 59.90 | 63.50 | 59.90 | 63.50 | 00:00:00 | | 2008-03-12 | 479,200 | 63.50 | 64.50 | 62.31 | 63.00 | 00:00:00 | | 2008-03-13 | 289,800 | 61.16 | 63.50 | 61.16 | 63.50 | 00:00:00 | | 2008-03-14 | 224,600 | 63.51 | 63.99 | 59.70 | 59.70 | 00:00:00 | | 2008-03-17 | 0 | 59.70 | 59.70 | 59.70 | 59.70 | 00:00:00 | | 2008-03-18 | 458,100 | 59.03 | 62.93 | 59.03 | 59.80 | 00:00:00 | | 2008-03-19 | 303,300 | 59.80 | 60.90 | 57.32 | 58.00 | 00:00:00 | | 2008-03-20 | 126,000 | 58.48 | 60.46 | 57.02 | 60.00 | 00:00:00 | | 2008-03-21 | 0 | 60.00 | 60.00 | 60.00 | 60.00 | 00:00:00 | | 2008-03-24 | 170,400 | 61.79 | 62.79 | 60.52 | 61.43 | 00:00:00 | | 2008-03-25 | 235,800 | 62.04 | 62.79 | 60.82 | 62.50 | 00:00:00 | | 2008-03-26 | 235,100 | 62.50 | 63.00 | 61.06 | 62.90 | 00:00:00 | | 2008-03-27 | 336,100 | 62.52 | 63.89 | 61.01 | 61.01 | 00:00:00 | | 2008-03-28 | 465,900 | 61.69 | 61.70 | 59.70 | 60.93 | 00:00:00 | | 2008-03-31 | 411,100 | 60.32 | 61.38 | 59.21 | 60.59 | 00:00:00 | | 2008-04-01 | 534,600 | 60.51 | 61.58 | 58.80 | 60.47 | 00:00:00 | | 2008-04-02 | 317,700 | 60.50 | 61.59 | 59.50 | 60.00 | 00:00:00 | | 2008-04-03 | 713,200 | 60.01 | 63.48 | 59.21 | 63.00 | 00:00:00 | | 2008-04-04 | 224,400 | 63.50 | 64.00 | 61.35 | 61.35 | 00:00:00 | | 2008-04-07 | 136,600 | 62.40 | 62.40 | 59.60 | 60.01 | 00:00:00 | | 2008-04-08 | 392,700 | 60.40 | 61.89 | 58.65 | 59.20 | 00:00:00 | | 2008-04-09 | 295,200 | 59.10 | 59.10 | 57.51 | 58.65 | 00:00:00 | | 2008-04-10 | 269,900 | 58.52 | 59.89 | 58.02 | 59.30 | 00:00:00 | | 2008-04-11 | 272,400 | 58.52 | 59.37 | 57.55 | 57.65 | 00:00:00 | | 2008-04-14 | 163,900 | 57.90 | 57.90 | 56.00 | 56.00 | 00:00:00 | | 2008-04-15 | 477,400 | 56.11 | 58.00 | 55.43 | 57.52 | 00:00:00 | | 2008-04-16 | 513,700 | 58.01 | 59.34 | 57.00 | 58.90 | 00:00:00 | | 2008-04-17 | 141,900 | 58.88 | 59.77 | 58.31 | 59.10 | 00:00:00 | | 2008-04-18 | 89,000 | 59.75 | 61.60 | 58.41 | 59.14 | 00:00:00 | | 2008-04-22 | 117,700 | 60.69 | 60.69 | 58.53 | 59.50 | 00:00:00 | | 2008-04-23 | 135,200 | 60.00 | 60.50 | 58.00 | 58.00 | 00:00:00 | | 2008-04-24 | 113,100 | 58.02 | 59.50 | 57.52 | 59.50 | 00:00:00 | | 2008-04-25 | 494,100 | 59.44 | 60.99 | 58.23 | 59.50 | 00:00:00 | | 2008-04-28 | 984,000 | 59.99 | 59.99 | 51.20 | 53.00 | 00:00:00 | | 2008-04-29 | 1,077,100 | 53.37 | 54.20 | 49.20 | 49.68 | 00:00:00 | | 2008-04-30 | 1,490,300 | 50.31 | 51.00 | 46.37 | 51.00 | 00:00:00 | | 2008-05-02 | 969,300 | 51.10 | 52.29 | 47.02 | 47.02 | 00:00:00 | | 2008-05-05 | 887,100 | 47.50 | 49.25 | 46.58 | 48.85 | 00:00:00 | | 2008-05-06 | 847,500 | 49.20 | 51.81 | 48.61 | 51.81 | 00:00:00 | | 2008-05-07 | 959,500 | 51.99 | 53.19 | 50.85 | 51.00 | 00:00:00 | | 2008-05-08 | 409,000 | 51.57 | 52.58 | 51.27 | 52.50 | 00:00:00 | | 2008-05-09 | 401,000 | 52.50 | 53.90 | 51.50 | 53.90 | 00:00:00 | | 2008-05-12 | 210,500 | 53.90 | 55.97 | 53.60 | 55.97 | 00:00:00 | | 2008-05-13 | 222,600 | 55.98 | 56.02 | 54.00 | 55.00 | 00:00:00 | | 2008-05-14 | 310,600 | 54.62 | 55.33 | 53.14 | 54.00 | 00:00:00 | | 2008-05-15 | 140,200 | 54.00 | 54.00 | 52.01 | 52.31 | 00:00:00 | | 2008-05-16 | 159,700 | 52.76 | 53.54 | 52.25 | 52.50 | 00:00:00 | | 2008-05-19 | 425,100 | 53.17 | 53.17 | 50.35 | 51.27 | 00:00:00 | | 2008-05-20 | 386,700 | 51.80 | 51.80 | 50.90 | 51.79 | 00:00:00 | | 2008-05-21 | 315,300 | 51.38 | 52.99 | 51.10 | 51.10 | 00:00:00 | | 2008-05-23 | 396,900 | 51.20 | 52.60 | 51.16 | 52.00 | 00:00:00 | | 2008-05-26 | 83,900 | 51.55 | 52.20 | 50.96 | 50.96 | 00:00:00 | | 2008-05-27 | 236,300 | 51.00 | 51.44 | 50.20 | 51.00 | 00:00:00 | | 2008-05-28 | 240,900 | 51.00 | 52.30 | 51.00 | 52.15 | 00:00:00 | | 2008-05-29 | 233,500 | 52.09 | 52.87 | 51.30 | 52.00 | 00:00:00 | | 2008-05-30 | 136,200 | 52.00 | 52.46 | 51.81 | 51.90 | 00:00:00 | | 2008-06-02 | 291,900 | 52.31 | 52.31 | 51.00 | 51.45 | 00:00:00 | | 2008-06-03 | 246,800 | 51.60 | 51.88 | 50.25 | 50.30 | 00:00:00 | | 2008-06-04 | 280,200 | 50.22 | 50.94 | 49.01 | 49.50 | 00:00:00 | | 2008-06-05 | 344,500 | 50.00 | 51.70 | 49.06 | 51.51 | 00:00:00 | | 2008-06-06 | 322,300 | 51.02 | 51.02 | 49.80 | 50.69 | 00:00:00 | | 2008-06-10 | 177,600 | 50.69 | 50.97 | 49.11 | 50.69 | 00:00:00 | | 2008-06-11 | 510,400 | 49.56 | 52.00 | 49.56 | 51.00 | 00:00:00 | | 2008-06-12 | 169,500 | 51.10 | 51.89 | 50.51 | 51.30 | 00:00:00 | | 2008-06-13 | 120,300 | 51.66 | 51.87 | 50.10 | 51.19 | 00:00:00 | | 2008-06-16 | 308,300 | 50.80 | 51.68 | 50.12 | 50.75 | 00:00:00 | | 2008-06-17 | 143,300 | 51.00 | 52.48 | 50.80 | 52.15 | 00:00:00 | | 2008-06-18 | 217,800 | 51.99 | 51.99 | 50.51 | 51.00 | 00:00:00 | | 2008-06-19 | 147,500 | 50.52 | 51.77 | 50.29 | 50.93 | 00:00:00 | | 2008-06-20 | 163,800 | 50.42 | 51.32 | 49.00 | 49.12 | 00:00:00 | | 2008-06-23 | 191,500 | 49.42 | 50.92 | 49.00 | 50.60 | 00:00:00 | | 2008-06-24 | 46,900 | 50.60 | 51.81 | 49.91 | 50.10 | 00:00:00 | | 2008-06-25 | 104,900 | 49.92 | 50.90 | 49.11 | 49.50 | 00:00:00 | | 2008-06-26 | 407,700 | 49.15 | 49.15 | 47.55 | 47.55 | 00:00:00 | | 2008-06-27 | 348,800 | 47.53 | 48.90 | 45.19 | 46.50 | 00:00:00 | | 2008-06-30 | 119,400 | 46.18 | 46.93 | 45.23 | 46.28 | 00:00:00 | | 2008-07-01 | 148,100 | 45.55 | 45.98 | 44.52 | 44.80 | 00:00:00 | | 2008-07-02 | 316,600 | 45.05 | 45.05 | 43.40 | 43.40 | 00:00:00 | | 2008-07-03 | 234,600 | 43.40 | 44.98 | 41.71 | 42.10 | 00:00:00 | | 2008-07-04 | 114,700 | 41.15 | 42.45 | 40.42 | 41.50 | 00:00:00 | | 2008-07-07 | 249,900 | 42.10 | 42.10 | 39.53 | 40.51 | 00:00:00 | | 2008-07-08 | 777,800 | 40.51 | 41.08 | 39.78 | 40.35 | 00:00:00 | | 2008-07-10 | 634,100 | 40.35 | 40.99 | 39.60 | 40.50 | 00:00:00 | | 2008-07-11 | 200,100 | 40.50 | 41.19 | 39.68 | 39.99 | 00:00:00 | | 2008-07-14 | 267,600 | 40.21 | 40.98 | 39.82 | 40.49 | 00:00:00 | | 2008-07-15 | 606,500 | 39.63 | 40.50 | 39.16 | 39.60 | 00:00:00 | | 2008-07-16 | 791,800 | 39.35 | 40.35 | 39.35 | 39.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
