|
 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 | | 2009-01-07 | 235,600 | 36.03 | 36.27 | 34.40 | 34.75 | 00:00:00 | | 2009-01-08 | 212,500 | 34.75 | 35.50 | 34.27 | 34.61 | 00:00:00 | | 2009-01-09 | 337,600 | 34.53 | 35.48 | 33.15 | 33.50 | 00:00:00 | | 2009-01-12 | 238,500 | 33.70 | 34.12 | 31.36 | 31.36 | 00:00:00 | | 2009-01-13 | 131,400 | 31.10 | 32.77 | 31.00 | 32.50 | 00:00:00 | | 2009-01-14 | 386,000 | 32.02 | 32.29 | 30.56 | 31.60 | 00:00:00 | | 2009-01-15 | 210,600 | 30.83 | 32.00 | 30.04 | 32.00 | 00:00:00 | | 2009-01-16 | 183,900 | 32.20 | 32.20 | 30.60 | 31.50 | 00:00:00 | | 2009-01-19 | 75,100 | 31.21 | 31.48 | 30.76 | 31.20 | 00:00:00 | | 2009-01-20 | 94,400 | 30.53 | 31.86 | 30.53 | 31.79 | 00:00:00 | | 2009-01-21 | 131,700 | 31.78 | 32.45 | 31.23 | 32.19 | 00:00:00 | | 2009-01-22 | 105,300 | 32.02 | 32.19 | 31.26 | 31.51 | 00:00:00 | | 2009-01-23 | 159,200 | 30.81 | 32.89 | 30.78 | 32.50 | 00:00:00 | | 2009-01-26 | 264,300 | 32.00 | 34.50 | 31.61 | 34.50 | 00:00:00 | | 2009-01-27 | 176,900 | 34.53 | 34.69 | 33.60 | 34.50 | 00:00:00 | | 2009-01-28 | 381,700 | 35.25 | 35.98 | 34.91 | 35.98 | 00:00:00 | | 2009-01-29 | 113,200 | 35.98 | 35.98 | 34.56 | 35.20 | 00:00:00 | | 2009-01-30 | 204,000 | 34.99 | 35.84 | 34.86 | 35.69 | 00:00:00 | | 2009-02-02 | 119,900 | 34.91 | 35.89 | 34.08 | 35.50 | 00:00:00 | | 2009-02-03 | 197,500 | 34.72 | 35.80 | 34.63 | 35.80 | 00:00:00 | | 2009-02-04 | 274,000 | 34.81 | 36.78 | 34.52 | 34.90 | 00:00:00 | | 2009-02-05 | 362,500 | 34.57 | 35.55 | 34.26 | 35.49 | 00:00:00 | | 2009-02-06 | 372,000 | 36.28 | 38.09 | 36.12 | 38.09 | 00:00:00 | | 2009-02-09 | 338,700 | 34.64 | 34.64 | 33.05 | 33.10 | 00:00:00 | | 2009-02-10 | 172,100 | 33.40 | 33.89 | 32.39 | 32.70 | 00:00:00 | | 2009-02-11 | 196,100 | 33.00 | 33.66 | 32.12 | 33.50 | 00:00:00 | | 2009-02-12 | 141,100 | 32.98 | 34.85 | 32.54 | 34.85 | 00:00:00 | | 2009-02-13 | 112,200 | 34.94 | 35.49 | 34.12 | 34.96 | 00:00:00 | | 2009-02-16 | 87,400 | 34.38 | 34.38 | 33.31 | 34.00 | 00:00:00 | | 2009-02-17 | 400,400 | 32.86 | 34.35 | 32.72 | 33.60 | 00:00:00 | | 2009-02-18 | 196,000 | 33.60 | 34.50 | 33.13 | 34.50 | 00:00:00 | | 2009-02-19 | 171,000 | 34.75 | 35.48 | 34.50 | 35.48 | 00:00:00 | | 2009-02-20 | 118,600 | 35.48 | 35.48 | 33.83 | 34.50 | 00:00:00 | | 2009-02-25 | 135,700 | 33.39 | 35.87 | 33.39 | 35.86 | 00:00:00 | | 2009-02-26 | 108,400 | 36.80 | 36.80 | 34.75 | 34.75 | 00:00:00 | | 2009-02-27 | 137,000 | 33.76 | 36.19 | 33.62 | 35.50 | 00:00:00 | | 2009-03-02 | 116,500 | 34.57 | 34.80 | 33.87 | 34.50 | 00:00:00 | | 2009-03-03 | 232,400 | 34.31 | 34.89 | 33.81 | 34.00 | 00:00:00 | | 2009-03-04 | 163,800 | 34.56 | 35.49 | 33.60 | 34.00 | 00:00:00 | | 2009-03-05 | 93,300 | 33.51 | 34.20 | 33.01 | 34.20 | 00:00:00 | | 2009-03-06 | 105,500 | 33.70 | 34.99 | 33.70 | 34.70 | 00:00:00 | | 2009-03-09 | 60,700 | 34.11 | 35.09 | 33.23 | 35.00 | 00:00:00 | | 2009-03-10 | 191,100 | 35.00 | 37.35 | 35.00 | 37.35 | 00:00:00 | | 2009-03-11 | 108,200 | 37.72 | 37.72 | 36.44 | 37.10 | 00:00:00 | | 2009-03-12 | 172,300 | 36.01 | 37.72 | 36.01 | 37.50 | 00:00:00 | | 2009-03-13 | 173,500 | 37.96 | 37.96 | 36.41 | 37.00 | 00:00:00 | | 2009-03-16 | 140,200 | 36.90 | 37.92 | 35.85 | 36.35 | 00:00:00 | | 2009-03-17 | 191,600 | 35.62 | 37.90 | 35.61 | 37.90 | 00:00:00 | | 2009-03-18 | 179,800 | 37.29 | 38.78 | 37.11 | 38.50 | 00:00:00 | | 2009-03-19 | 182,500 | 37.60 | 38.78 | 37.36 | 38.16 | 00:00:00 | | 2009-03-20 | 62,000 | 38.16 | 38.56 | 37.50 | 37.84 | 00:00:00 | | 2009-03-23 | 151,900 | 37.84 | 40.99 | 37.33 | 40.99 | 00:00:00 | | 2009-03-24 | 121,300 | 40.34 | 40.38 | 38.10 | 39.43 | 00:00:00 | | 2009-03-25 | 78,700 | 38.80 | 40.61 | 38.80 | 39.99 | 00:00:00 | | 2009-03-26 | 102,700 | 40.00 | 40.17 | 38.80 | 39.67 | 00:00:00 | | 2009-03-27 | 61,800 | 38.50 | 39.19 | 37.90 | 38.82 | 00:00:00 | | 2009-03-30 | 111,000 | 38.39 | 38.44 | 36.60 | 37.00 | 00:00:00 | | 2009-03-31 | 140,000 | 37.00 | 39.99 | 36.89 | 38.00 | 00:00:00 | | 2009-04-01 | 132,200 | 37.50 | 40.00 | 37.50 | 39.55 | 00:00:00 | | 2009-04-02 | 305,200 | 40.01 | 40.89 | 39.18 | 39.67 | 00:00:00 | | 2009-04-03 | 263,400 | 40.00 | 41.75 | 40.00 | 41.49 | 00:00:00 | | 2009-04-06 | 160,400 | 40.84 | 40.84 | 39.72 | 40.40 | 00:00:00 | | 2009-04-07 | 187,900 | 39.90 | 40.84 | 39.50 | 40.74 | 00:00:00 | | 2009-04-08 | 105,800 | 41.48 | 41.48 | 39.86 | 40.05 | 00:00:00 | | 2009-04-09 | 168,700 | 41.49 | 41.49 | 39.40 | 39.70 | 00:00:00 | | 2009-04-13 | 155,500 | 40.16 | 40.96 | 39.42 | 40.00 | 00:00:00 | | 2009-04-14 | 265,800 | 39.21 | 40.40 | 39.21 | 40.40 | 00:00:00 | | 2009-04-15 | 261,500 | 39.52 | 40.25 | 38.37 | 39.33 | 00:00:00 | | 2009-04-16 | 68,700 | 39.55 | 40.39 | 38.63 | 39.99 | 00:00:00 | | 2009-04-17 | 82,800 | 39.01 | 39.60 | 38.73 | 39.41 | 00:00:00 | | 2009-04-20 | 89,400 | 39.02 | 39.02 | 37.68 | 38.34 | 00:00:00 | | 2009-04-22 | 104,300 | 38.26 | 39.16 | 38.14 | 38.84 | 00:00:00 | | 2009-04-23 | 127,600 | 38.63 | 40.30 | 38.06 | 40.30 | 00:00:00 | | 2009-04-24 | 140,800 | 40.30 | 40.87 | 39.61 | 40.40 | 00:00:00 | | 2009-04-27 | 133,500 | 40.00 | 40.98 | 39.15 | 40.40 | 00:00:00 | | 2009-04-28 | 161,600 | 39.23 | 40.66 | 39.23 | 40.20 | 00:00:00 | | 2009-04-29 | 138,100 | 40.51 | 42.03 | 40.50 | 42.03 | 00:00:00 | | 2009-04-30 | 242,200 | 0.01 | 42.52 | 0.01 | 41.31 | 00:00:00 | | 2009-05-04 | 249,100 | 42.00 | 43.51 | 41.07 | 41.61 | 00:00:00 | | 2009-05-05 | 222,200 | 41.70 | 43.00 | 40.08 | 40.29 | 00:00:00 | | 2009-05-06 | 302,300 | 40.70 | 42.22 | 40.00 | 42.00 | 00:00:00 | | 2009-05-07 | 203,700 | 41.60 | 41.94 | 40.28 | 41.74 | 00:00:00 | | 2009-05-08 | 156,200 | 42.59 | 42.88 | 41.60 | 42.88 | 00:00:00 | | 2009-05-11 | 241,000 | 42.01 | 43.43 | 41.54 | 43.43 | 00:00:00 | | 2009-05-12 | 212,400 | 43.00 | 43.50 | 41.75 | 41.82 | 00:00:00 | | 2009-05-13 | 200,600 | 41.19 | 41.46 | 40.54 | 40.54 | 00:00:00 | | 2009-05-14 | 106,100 | 40.31 | 41.74 | 39.75 | 41.00 | 00:00:00 | | 2009-05-15 | 107,000 | 41.48 | 41.60 | 40.00 | 41.60 | 00:00:00 | | 2009-05-18 | 114,200 | 42.00 | 42.70 | 41.04 | 42.50 | 00:00:00 | | 2009-05-19 | 158,000 | 42.90 | 43.00 | 41.05 | 41.05 | 00:00:00 | | 2009-05-20 | 206,700 | 41.38 | 41.93 | 41.02 | 41.10 | 00:00:00 | | 2009-05-21 | 142,200 | 40.41 | 41.78 | 40.41 | 41.20 | 00:00:00 | | 2009-05-22 | 69,400 | 41.20 | 41.74 | 41.01 | 41.40 | 00:00:00 | | 2009-05-25 | 81,500 | 41.08 | 42.20 | 40.53 | 42.20 | 00:00:00 | | 2009-05-26 | 119,700 | 41.53 | 42.13 | 41.20 | 41.90 | 00:00:00 | | 2009-05-27 | 118,400 | 41.99 | 42.95 | 41.47 | 42.40 | 00:00:00 | | 2009-05-28 | 128,600 | 42.01 | 43.10 | 42.01 | 43.00 | 00:00:00 | | 2009-05-29 | 341,400 | 43.16 | 43.49 | 41.80 | 43.00 | 00:00:00 | | 2009-06-01 | 294,200 | 43.00 | 43.49 | 41.71 | 41.71 | 00:00:00 | | 2009-06-02 | 301,000 | 41.72 | 42.92 | 41.52 | 42.00 | 00:00:00 | | 2009-06-03 | 265,000 | 41.53 | 41.94 | 40.10 | 40.50 | 00:00:00 | | 2009-06-04 | 253,000 | 40.82 | 41.40 | 40.44 | 41.20 | 00:00:00 | | 2009-06-05 | 149,400 | 42.00 | 42.30 | 40.10 | 40.50 | 00:00:00 | | 2009-06-08 | 405,700 | 40.86 | 40.86 | 39.75 | 40.00 | 00:00:00 | | 2009-06-09 | 204,500 | 40.77 | 40.77 | 39.02 | 39.40 | 00:00:00 | | 2009-06-10 | 240,700 | 39.82 | 40.44 | 37.72 | 38.80 | 00:00:00 | | 2009-06-12 | 257,200 | 38.38 | 39.29 | 38.21 | 38.45 | 00:00:00 | | 2009-06-15 | 241,100 | 38.70 | 38.78 | 37.06 | 37.40 | 00:00:00 | | 2009-06-16 | 252,200 | 37.42 | 37.80 | 36.47 | 36.90 | 00:00:00 | | 2009-06-17 | 335,300 | 36.53 | 36.83 | 35.89 | 36.50 | 00:00:00 | | 2009-06-18 | 298,200 | 36.52 | 36.76 | 36.03 | 36.41 | 00:00:00 | | 2009-06-19 | 144,700 | 36.53 | 36.92 | 36.22 | 36.38 | 00:00:00 | | 2009-06-22 | 331,800 | 36.15 | 36.67 | 35.72 | 36.10 | 00:00:00 | | 2009-06-23 | 226,700 | 36.65 | 36.65 | 36.36 | 36.50 | 00:00:00 | | 2009-06-24 | 194,300 | 36.79 | 36.80 | 36.25 | 36.60 | 00:00:00 | | 2009-06-25 | 207,800 | 36.20 | 37.23 | 36.13 | 37.00 | 00:00:00 | | 2009-06-26 | 155,300 | 37.01 | 37.27 | 36.85 | 37.00 | 00:00:00 | | 2009-06-29 | 226,700 | 37.79 | 37.79 | 36.54 | 36.54 | 00:00:00 | | 2009-06-30 | 317,600 | 36.99 | 37.49 | 36.40 | 37.00 | 00:00:00 | | 2009-07-01 | 271,700 | 35.30 | 35.91 | 35.00 | 35.90 | 00:00:00 | | 2009-07-02 | 143,500 | 35.50 | 35.69 | 35.10 | 35.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
