|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-16 | 791,800 | 39.35 | 40.35 | 39.35 | 39.70 | 00:00:00 | | 2008-07-17 | 375,700 | 40.78 | 40.78 | 39.30 | 39.99 | 00:00:00 | | 2008-07-18 | 631,500 | 40.22 | 40.49 | 38.41 | 39.75 | 00:00:00 | | 2008-07-21 | 512,100 | 40.49 | 40.49 | 38.66 | 39.41 | 00:00:00 | | 2008-07-22 | 293,000 | 39.50 | 39.84 | 38.81 | 39.61 | 00:00:00 | | 2008-07-23 | 482,000 | 39.99 | 40.28 | 39.56 | 40.00 | 00:00:00 | | 2008-07-24 | 416,300 | 39.61 | 40.20 | 38.50 | 38.50 | 00:00:00 | | 2008-07-25 | 364,400 | 38.31 | 38.40 | 37.09 | 38.00 | 00:00:00 | | 2008-07-28 | 260,700 | 38.00 | 39.96 | 38.00 | 38.43 | 00:00:00 | | 2008-07-29 | 407,300 | 38.50 | 39.92 | 38.11 | 39.50 | 00:00:00 | | 2008-07-30 | 308,300 | 39.01 | 40.86 | 39.01 | 40.50 | 00:00:00 | | 2008-07-31 | 341,900 | 40.80 | 42.45 | 39.90 | 41.00 | 00:00:00 | | 2008-08-01 | 230,400 | 41.00 | 41.30 | 40.02 | 40.50 | 00:00:00 | | 2008-08-04 | 299,400 | 39.52 | 40.79 | 39.52 | 40.17 | 00:00:00 | | 2008-08-05 | 260,600 | 40.30 | 41.56 | 38.82 | 41.56 | 00:00:00 | | 2008-08-06 | 256,200 | 41.86 | 44.14 | 41.40 | 43.00 | 00:00:00 | | 2008-08-07 | 114,400 | 42.94 | 44.02 | 41.00 | 41.85 | 00:00:00 | | 2008-08-08 | 366,000 | 41.10 | 42.60 | 40.86 | 42.10 | 00:00:00 | | 2008-08-11 | 175,000 | 41.00 | 42.50 | 39.39 | 40.50 | 00:00:00 | | 2008-08-12 | 169,900 | 40.50 | 41.98 | 40.50 | 41.35 | 00:00:00 | | 2008-08-13 | 551,200 | 41.35 | 41.35 | 40.00 | 40.43 | 00:00:00 | | 2008-08-14 | 147,000 | 41.54 | 41.86 | 40.31 | 41.86 | 00:00:00 | | 2008-08-15 | 193,500 | 42.69 | 42.69 | 41.23 | 41.90 | 00:00:00 | | 2008-08-18 | 172,000 | 41.19 | 42.43 | 39.53 | 41.31 | 00:00:00 | | 2008-08-19 | 184,500 | 41.99 | 42.70 | 40.53 | 41.99 | 00:00:00 | | 2008-08-20 | 154,800 | 41.51 | 42.70 | 41.51 | 42.01 | 00:00:00 | | 2008-08-21 | 153,400 | 41.61 | 42.00 | 41.20 | 41.20 | 00:00:00 | | 2008-08-22 | 135,600 | 41.00 | 42.35 | 40.76 | 41.35 | 00:00:00 | | 2008-08-25 | 78,700 | 41.35 | 42.30 | 40.66 | 41.15 | 00:00:00 | | 2008-08-26 | 153,600 | 41.15 | 41.67 | 39.71 | 39.71 | 00:00:00 | | 2008-08-27 | 366,900 | 40.49 | 40.74 | 39.40 | 39.70 | 00:00:00 | | 2008-08-28 | 291,200 | 39.71 | 40.47 | 39.32 | 40.26 | 00:00:00 | | 2008-08-29 | 723,100 | 40.99 | 42.24 | 40.03 | 40.03 | 00:00:00 | | 2008-09-01 | 205,400 | 39.94 | 40.28 | 38.86 | 39.01 | 00:00:00 | | 2008-09-02 | 348,400 | 38.90 | 39.46 | 38.44 | 39.00 | 00:00:00 | | 2008-09-03 | 473,000 | 39.00 | 39.47 | 37.31 | 37.60 | 00:00:00 | | 2008-09-04 | 444,200 | 37.61 | 37.81 | 35.12 | 36.00 | 00:00:00 | | 2008-09-05 | 220,800 | 35.48 | 37.28 | 35.32 | 37.28 | 00:00:00 | | 2008-09-08 | 302,400 | 37.55 | 38.39 | 37.30 | 37.80 | 00:00:00 | | 2008-09-09 | 266,600 | 37.78 | 37.78 | 35.70 | 36.51 | 00:00:00 | | 2008-09-10 | 411,100 | 37.55 | 37.62 | 36.02 | 36.10 | 00:00:00 | | 2008-09-11 | 212,800 | 36.49 | 37.94 | 35.56 | 37.55 | 00:00:00 | | 2008-09-12 | 190,400 | 34.69 | 35.40 | 33.91 | 34.81 | 00:00:00 | | 2008-09-15 | 247,500 | 33.79 | 33.99 | 33.00 | 33.40 | 00:00:00 | | 2008-09-16 | 636,100 | 33.15 | 34.67 | 32.51 | 33.21 | 00:00:00 | | 2008-09-17 | 1,425,900 | 33.02 | 33.26 | 29.05 | 29.05 | 00:00:00 | | 2008-09-18 | 557,800 | 29.72 | 31.79 | 28.50 | 30.11 | 00:00:00 | | 2008-09-19 | 235,900 | 32.10 | 34.98 | 31.41 | 34.98 | 00:00:00 | | 2008-09-22 | 202,300 | 35.10 | 35.10 | 33.56 | 34.50 | 00:00:00 | | 2008-09-23 | 253,800 | 33.52 | 35.28 | 33.52 | 34.50 | 00:00:00 | | 2008-09-24 | 215,600 | 34.51 | 35.76 | 34.13 | 34.50 | 00:00:00 | | 2008-09-25 | 198,100 | 35.35 | 35.80 | 34.69 | 35.38 | 00:00:00 | | 2008-09-26 | 288,000 | 35.38 | 36.92 | 34.53 | 35.70 | 00:00:00 | | 2008-09-29 | 316,600 | 34.02 | 34.98 | 32.94 | 33.71 | 00:00:00 | | 2008-09-30 | 229,600 | 33.71 | 39.00 | 33.71 | 39.00 | 00:00:00 | | 2008-10-01 | 306,800 | 38.94 | 38.94 | 36.31 | 38.50 | 00:00:00 | | 2008-10-02 | 248,900 | 38.26 | 38.26 | 35.52 | 36.10 | 00:00:00 | | 2008-10-03 | 273,400 | 35.40 | 38.38 | 35.40 | 36.00 | 00:00:00 | | 2008-10-06 | 855,200 | 35.71 | 35.71 | 32.50 | 34.00 | 00:00:00 | | 2008-10-07 | 761,700 | 33.71 | 35.30 | 31.56 | 33.30 | 00:00:00 | | 2008-10-08 | 623,700 | 32.99 | 33.99 | 31.65 | 32.50 | 00:00:00 | | 2008-10-09 | 894,600 | 33.07 | 33.21 | 28.50 | 29.50 | 00:00:00 | | 2008-10-10 | 1,244,000 | 28.99 | 28.99 | 24.30 | 27.60 | 00:00:00 | | 2008-10-13 | 903,300 | 28.70 | 30.09 | 27.65 | 29.00 | 00:00:00 | | 2008-10-14 | 1,226,600 | 30.50 | 30.54 | 26.70 | 28.30 | 00:00:00 | | 2008-10-15 | 1,304,600 | 28.00 | 29.80 | 26.96 | 29.80 | 00:00:00 | | 2008-10-16 | 1,066,500 | 30.25 | 34.00 | 29.20 | 34.00 | 00:00:00 | | 2008-10-17 | 585,500 | 33.10 | 34.43 | 31.21 | 32.90 | 00:00:00 | | 2008-10-20 | 524,100 | 33.40 | 33.99 | 31.43 | 32.95 | 00:00:00 | | 2008-10-21 | 765,800 | 32.00 | 32.80 | 31.20 | 31.98 | 00:00:00 | | 2008-10-22 | 887,900 | 30.66 | 30.90 | 28.00 | 29.00 | 00:00:00 | | 2008-10-23 | 651,500 | 26.83 | 29.28 | 26.12 | 28.24 | 00:00:00 | | 2008-10-24 | 441,800 | 26.25 | 27.44 | 24.80 | 27.00 | 00:00:00 | | 2008-10-27 | 353,100 | 26.00 | 26.42 | 25.15 | 25.57 | 00:00:00 | | 2008-10-28 | 588,100 | 26.02 | 30.39 | 25.00 | 30.39 | 00:00:00 | | 2008-10-29 | 705,500 | 31.40 | 32.00 | 29.41 | 31.00 | 00:00:00 | | 2008-10-30 | 862,000 | 31.00 | 33.00 | 30.51 | 33.00 | 00:00:00 | | 2008-10-31 | 302,400 | 32.89 | 34.00 | 31.70 | 34.00 | 00:00:00 | | 2008-11-03 | 339,700 | 33.99 | 33.99 | 32.30 | 33.00 | 00:00:00 | | 2008-11-04 | 502,500 | 33.98 | 34.48 | 32.80 | 33.00 | 00:00:00 | | 2008-11-05 | 522,200 | 32.30 | 32.86 | 30.51 | 31.38 | 00:00:00 | | 2008-11-06 | 295,600 | 31.07 | 31.33 | 28.20 | 28.74 | 00:00:00 | | 2008-11-07 | 106,200 | 28.74 | 30.95 | 27.56 | 30.40 | 00:00:00 | | 2008-11-10 | 424,500 | 31.02 | 31.49 | 28.21 | 29.25 | 00:00:00 | | 2008-11-11 | 384,200 | 29.00 | 30.49 | 27.84 | 30.00 | 00:00:00 | | 2008-11-12 | 721,800 | 29.77 | 29.77 | 27.15 | 27.30 | 00:00:00 | | 2008-11-13 | 535,400 | 27.30 | 31.35 | 27.02 | 31.35 | 00:00:00 | | 2008-11-14 | 166,100 | 32.29 | 32.30 | 30.00 | 30.30 | 00:00:00 | | 2008-11-17 | 418,300 | 29.00 | 30.78 | 28.51 | 29.80 | 00:00:00 | | 2008-11-18 | 286,300 | 28.59 | 30.48 | 28.59 | 29.00 | 00:00:00 | | 2008-11-19 | 224,800 | 28.76 | 31.00 | 28.47 | 30.00 | 00:00:00 | | 2008-11-21 | 309,000 | 28.52 | 30.09 | 28.52 | 30.09 | 00:00:00 | | 2008-11-24 | 284,900 | 31.69 | 34.01 | 30.25 | 34.01 | 00:00:00 | | 2008-11-25 | 249,900 | 33.68 | 34.99 | 33.05 | 34.00 | 00:00:00 | | 2008-11-26 | 348,100 | 33.99 | 34.98 | 32.80 | 34.98 | 00:00:00 | | 2008-11-27 | 128,800 | 34.02 | 35.30 | 33.03 | 35.30 | 00:00:00 | | 2008-11-28 | 375,300 | 35.30 | 37.60 | 34.86 | 37.00 | 00:00:00 | | 2008-12-01 | 191,800 | 35.40 | 35.89 | 33.30 | 34.60 | 00:00:00 | | 2008-12-02 | 230,600 | 35.39 | 35.39 | 33.73 | 35.39 | 00:00:00 | | 2008-12-03 | 199,400 | 34.40 | 36.15 | 33.57 | 36.00 | 00:00:00 | | 2008-12-04 | 227,300 | 36.89 | 37.60 | 35.62 | 37.19 | 00:00:00 | | 2008-12-05 | 616,800 | 36.40 | 38.96 | 36.20 | 38.70 | 00:00:00 | | 2008-12-08 | 602,500 | 40.48 | 42.95 | 39.52 | 42.89 | 00:00:00 | | 2008-12-09 | 389,200 | 41.70 | 42.69 | 40.05 | 41.59 | 00:00:00 | | 2008-12-10 | 197,900 | 42.24 | 42.46 | 38.95 | 39.99 | 00:00:00 | | 2008-12-11 | 256,800 | 39.99 | 40.00 | 36.88 | 38.35 | 00:00:00 | | 2008-12-12 | 271,800 | 37.90 | 40.00 | 37.08 | 40.00 | 00:00:00 | | 2008-12-15 | 218,100 | 40.00 | 40.70 | 38.95 | 40.50 | 00:00:00 | | 2008-12-16 | 264,500 | 41.00 | 42.39 | 40.11 | 41.50 | 00:00:00 | | 2008-12-17 | 582,900 | 41.40 | 41.40 | 38.52 | 39.80 | 00:00:00 | | 2008-12-18 | 236,000 | 39.91 | 40.86 | 38.90 | 40.00 | 00:00:00 | | 2008-12-19 | 797,000 | 40.95 | 41.88 | 39.76 | 41.80 | 00:00:00 | | 2008-12-22 | 486,500 | 41.81 | 41.81 | 39.16 | 39.48 | 00:00:00 | | 2008-12-23 | 351,500 | 38.31 | 39.44 | 37.21 | 38.02 | 00:00:00 | | 2008-12-26 | 110,100 | 38.01 | 38.90 | 37.80 | 38.50 | 00:00:00 | | 2008-12-29 | 248,200 | 38.70 | 38.70 | 36.12 | 38.00 | 00:00:00 | | 2008-12-30 | 516,000 | 38.92 | 38.92 | 37.17 | 38.70 | 00:00:00 | | 2009-01-02 | 129,100 | 37.50 | 38.97 | 37.30 | 38.45 | 00:00:00 | | 2009-01-05 | 242,000 | 37.56 | 38.67 | 37.56 | 38.40 | 00:00:00 | | 2009-01-06 | 307,900 | 38.78 | 38.78 | 36.00 | 36.01 | 00:00:00 | | 2009-01-07 | 235,600 | 36.03 | 36.27 | 34.40 | 34.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
