|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-02 | 143,500 | 35.50 | 35.69 | 35.10 | 35.13 | 00:00:00 | | 2009-07-03 | 49,000 | 35.25 | 35.89 | 35.13 | 35.89 | 00:00:00 | | 2009-07-06 | 214,000 | 35.80 | 35.80 | 34.31 | 34.80 | 00:00:00 | | 2009-07-07 | 347,200 | 34.29 | 34.87 | 33.48 | 34.00 | 00:00:00 | | 2009-07-08 | 459,000 | 34.29 | 34.29 | 33.20 | 33.70 | 00:00:00 | | 2009-07-10 | 331,400 | 34.50 | 34.68 | 34.00 | 34.30 | 00:00:00 | | 2009-07-13 | 305,000 | 34.07 | 34.31 | 33.00 | 33.00 | 00:00:00 | | 2009-07-14 | 439,200 | 33.03 | 33.32 | 32.00 | 32.39 | 00:00:00 | | 2009-07-15 | 268,900 | 33.27 | 33.70 | 32.08 | 33.45 | 00:00:00 | | 2009-07-16 | 259,400 | 32.61 | 33.85 | 32.61 | 33.50 | 00:00:00 | | 2009-07-17 | 215,700 | 34.00 | 34.00 | 33.20 | 33.60 | 00:00:00 | | 2009-07-20 | 138,600 | 33.93 | 34.86 | 33.61 | 33.90 | 00:00:00 | | 2009-07-21 | 307,300 | 34.51 | 34.51 | 32.94 | 33.20 | 00:00:00 | | 2009-07-22 | 177,900 | 32.98 | 33.48 | 32.72 | 33.20 | 00:00:00 | | 2009-07-23 | 407,300 | 33.45 | 33.87 | 32.99 | 33.55 | 00:00:00 | | 2009-07-24 | 189,400 | 33.28 | 33.75 | 33.16 | 33.60 | 00:00:00 | | 2009-07-27 | 248,800 | 33.74 | 33.80 | 33.01 | 33.49 | 00:00:00 | | 2009-07-28 | 193,600 | 33.61 | 33.61 | 32.65 | 33.15 | 00:00:00 | | 2009-07-29 | 198,300 | 32.88 | 34.00 | 32.62 | 34.00 | 00:00:00 | | 2009-07-30 | 176,700 | 34.16 | 34.60 | 33.96 | 34.26 | 00:00:00 | | 2009-07-31 | 277,500 | 33.98 | 34.40 | 33.40 | 34.40 | 00:00:00 | | 2009-08-03 | 200,100 | 34.38 | 34.73 | 33.69 | 34.30 | 00:00:00 | | 2009-08-04 | 424,400 | 34.02 | 34.02 | 33.34 | 33.37 | 00:00:00 | | 2009-08-05 | 610,700 | 33.47 | 33.77 | 33.36 | 33.48 | 00:00:00 | | 2009-08-06 | 263,000 | 33.71 | 33.95 | 33.33 | 33.38 | 00:00:00 | | 2009-08-07 | 302,700 | 33.88 | 34.10 | 33.50 | 34.10 | 00:00:00 | | 2009-08-10 | 338,800 | 33.82 | 34.86 | 33.79 | 34.66 | 00:00:00 | | 2009-08-11 | 576,000 | 34.38 | 35.00 | 33.72 | 34.75 | 00:00:00 | | 2009-08-12 | 589,200 | 34.96 | 36.14 | 34.38 | 36.14 | 00:00:00 | | 2009-08-13 | 324,900 | 36.12 | 36.49 | 34.76 | 35.00 | 00:00:00 | | 2009-08-14 | 367,400 | 34.98 | 34.99 | 33.50 | 33.70 | 00:00:00 | | 2009-08-17 | 609,300 | 33.60 | 33.60 | 32.30 | 32.45 | 00:00:00 | | 2009-08-18 | 296,600 | 32.40 | 32.85 | 32.10 | 32.40 | 00:00:00 | | 2009-08-19 | 469,800 | 32.50 | 32.50 | 31.79 | 32.00 | 00:00:00 | | 2009-08-20 | 543,000 | 32.04 | 32.89 | 31.86 | 32.89 | 00:00:00 | | 2009-08-21 | 184,400 | 33.10 | 33.80 | 32.91 | 33.80 | 00:00:00 | | 2009-08-24 | 294,200 | 33.89 | 34.63 | 33.14 | 34.00 | 00:00:00 | | 2009-08-25 | 108,300 | 34.09 | 34.44 | 33.74 | 34.40 | 00:00:00 | | 2009-08-26 | 199,200 | 34.40 | 34.80 | 34.07 | 34.65 | 00:00:00 | | 2009-08-27 | 260,700 | 34.65 | 35.51 | 33.67 | 35.00 | 00:00:00 | | 2009-08-28 | 344,500 | 35.01 | 35.41 | 35.01 | 35.41 | 00:00:00 | | 2009-08-31 | 437,200 | 35.45 | 35.45 | 34.69 | 35.31 | 00:00:00 | | 2009-09-01 | 363,500 | 35.45 | 35.50 | 34.18 | 34.55 | 00:00:00 | | 2009-09-02 | 526,000 | 34.19 | 34.58 | 33.35 | 34.50 | 00:00:00 | | 2009-09-03 | 211,600 | 34.95 | 35.29 | 34.00 | 34.61 | 00:00:00 | | 2009-09-04 | 181,800 | 34.89 | 34.89 | 34.03 | 34.70 | 00:00:00 | | 2009-09-08 | 298,400 | 34.99 | 35.48 | 34.66 | 35.48 | 00:00:00 | | 2009-09-09 | 378,100 | 35.40 | 36.81 | 35.25 | 36.42 | 00:00:00 | | 2009-09-10 | 438,200 | 36.42 | 38.60 | 35.70 | 38.25 | 00:00:00 | | 2009-09-11 | 827,000 | 38.25 | 39.09 | 37.25 | 38.16 | 00:00:00 | | 2009-09-14 | 267,100 | 37.89 | 39.55 | 37.15 | 39.33 | 00:00:00 | | 2009-09-15 | 232,400 | 39.00 | 39.98 | 39.00 | 39.38 | 00:00:00 | | 2009-09-16 | 373,100 | 39.89 | 39.89 | 38.88 | 39.15 | 00:00:00 | | 2009-09-17 | 382,600 | 38.97 | 40.01 | 38.63 | 39.00 | 00:00:00 | | 2009-09-18 | 193,300 | 39.87 | 39.99 | 38.94 | 39.20 | 00:00:00 | | 2009-09-21 | 160,700 | 38.46 | 40.50 | 38.46 | 40.50 | 00:00:00 | | 2009-09-22 | 171,500 | 40.93 | 41.00 | 40.05 | 41.00 | 00:00:00 | | 2009-09-23 | 266,000 | 40.16 | 41.15 | 39.82 | 40.62 | 00:00:00 | | 2009-09-24 | 98,700 | 40.86 | 40.86 | 39.78 | 40.44 | 00:00:00 | | 2009-09-25 | 178,200 | 39.87 | 40.59 | 39.32 | 40.59 | 00:00:00 | | 2009-09-28 | 305,600 | 40.24 | 40.91 | 40.00 | 40.80 | 00:00:00 | | 2009-09-29 | 109,700 | 40.99 | 40.99 | 39.81 | 40.30 | 00:00:00 | | 2009-09-30 | 397,400 | 39.95 | 40.53 | 39.41 | 40.00 | 00:00:00 | | 2009-10-01 | 245,800 | 39.69 | 39.70 | 38.40 | 39.02 | 00:00:00 | | 2009-10-02 | 234,400 | 38.56 | 39.49 | 37.41 | 39.49 | 00:00:00 | | 2009-10-05 | 233,200 | 38.64 | 39.56 | 38.64 | 39.44 | 00:00:00 | | 2009-10-06 | 206,000 | 39.75 | 40.45 | 39.25 | 40.45 | 00:00:00 | | 2009-10-07 | 297,000 | 39.80 | 40.90 | 39.00 | 39.20 | 00:00:00 | | 2009-10-08 | 234,100 | 39.19 | 39.41 | 39.01 | 39.40 | 00:00:00 | | 2009-10-09 | 147,400 | 39.40 | 40.47 | 39.30 | 40.44 | 00:00:00 | | 2009-10-13 | 592,500 | 40.05 | 40.69 | 39.90 | 40.69 | 00:00:00 | | 2009-10-14 | 539,400 | 40.70 | 42.69 | 40.42 | 42.69 | 00:00:00 | | 2009-10-15 | 158,500 | 42.34 | 42.68 | 41.44 | 42.27 | 00:00:00 | | 2009-10-16 | 244,300 | 41.47 | 42.51 | 41.07 | 42.51 | 00:00:00 | | 2009-10-19 | 399,800 | 42.30 | 43.58 | 42.20 | 42.54 | 00:00:00 | | 2009-10-20 | 215,500 | 42.20 | 42.20 | 40.15 | 40.65 | 00:00:00 | | 2009-10-21 | 159,400 | 40.70 | 41.83 | 40.44 | 40.70 | 00:00:00 | | 2009-10-22 | 125,400 | 41.49 | 41.49 | 40.71 | 41.40 | 00:00:00 | | 2009-10-23 | 285,400 | 41.80 | 41.99 | 41.15 | 41.99 | 00:00:00 | | 2009-10-26 | 185,800 | 42.23 | 42.23 | 40.64 | 42.09 | 00:00:00 | | 2009-10-27 | 227,100 | 41.59 | 41.99 | 39.80 | 39.80 | 00:00:00 | | 2009-10-28 | 316,800 | 40.10 | 40.68 | 38.20 | 39.00 | 00:00:00 | | 2009-10-29 | 151,900 | 39.12 | 41.54 | 38.73 | 41.20 | 00:00:00 | | 2009-10-30 | 275,800 | 41.20 | 41.35 | 38.95 | 40.50 | 00:00:00 | | 2009-11-03 | 132,200 | 39.55 | 40.81 | 39.16 | 40.20 | 00:00:00 | | 2009-11-04 | 122,200 | 40.70 | 41.93 | 40.00 | 41.91 | 00:00:00 | | 2009-11-05 | 166,300 | 41.42 | 42.30 | 41.42 | 42.30 | 00:00:00 | | 2009-11-06 | 191,800 | 42.50 | 42.79 | 41.36 | 41.75 | 00:00:00 | | 2009-11-09 | 358,400 | 42.80 | 42.80 | 41.80 | 42.40 | 00:00:00 | | 2009-11-10 | 108,800 | 42.05 | 42.80 | 41.96 | 42.50 | 00:00:00 | | 2009-11-11 | 155,900 | 42.80 | 43.99 | 42.12 | 42.88 | 00:00:00 | | 2009-11-13 | 151,900 | 41.95 | 42.20 | 40.78 | 41.90 | 00:00:00 | | 2009-11-16 | 187,100 | 41.86 | 42.61 | 41.86 | 42.40 | 00:00:00 | | 2009-11-17 | 361,400 | 42.14 | 43.80 | 42.01 | 43.80 | 00:00:00 | | 2009-11-18 | 354,600 | 43.90 | 44.31 | 43.00 | 43.77 | 00:00:00 | | 2009-11-19 | 272,500 | 42.51 | 44.00 | 42.51 | 44.00 | 00:00:00 | | 2009-11-23 | 95,300 | 44.55 | 44.55 | 43.17 | 43.62 | 00:00:00 | | 2009-11-24 | 215,100 | 43.63 | 44.30 | 42.75 | 44.00 | 00:00:00 | | 2009-11-25 | 98,700 | 43.68 | 43.96 | 43.28 | 43.95 | 00:00:00 | | 2009-11-26 | 118,100 | 43.95 | 43.95 | 42.43 | 42.80 | 00:00:00 | | 2009-11-27 | 221,800 | 42.52 | 43.47 | 42.50 | 43.20 | 00:00:00 | | 2009-11-30 | 368,000 | 42.31 | 44.50 | 42.31 | 44.00 | 00:00:00 | | 2009-12-01 | 468,000 | 43.92 | 44.20 | 43.90 | 44.00 | 00:00:00 | | 2009-12-02 | 219,800 | 44.22 | 44.90 | 43.57 | 44.13 | 00:00:00 | | 2009-12-04 | 215,700 | 44.25 | 44.30 | 42.85 | 43.13 | 00:00:00 | | 2009-12-07 | 119,100 | 43.90 | 44.00 | 42.66 | 44.00 | 00:00:00 | | 2009-12-09 | 103,700 | 42.26 | 44.20 | 42.26 | 44.20 | 00:00:00 | | 2009-12-10 | 142,200 | 44.99 | 44.99 | 43.72 | 44.10 | 00:00:00 | | 2009-12-11 | 134,400 | 44.65 | 45.52 | 44.10 | 45.50 | 00:00:00 | | 2009-12-14 | 109,300 | 45.47 | 46.15 | 44.55 | 46.15 | 00:00:00 | | 2009-12-15 | 129,000 | 45.82 | 46.34 | 45.01 | 45.70 | 00:00:00 | | 2009-12-16 | 106,100 | 46.30 | 46.30 | 43.45 | 44.01 | 00:00:00 | | 2009-12-17 | 226,800 | 44.12 | 44.60 | 43.61 | 44.60 | 00:00:00 | | 2009-12-18 | 247,000 | 44.79 | 44.79 | 42.82 | 43.50 | 00:00:00 | | 2009-12-21 | 156,600 | 43.05 | 44.39 | 43.05 | 43.80 | 00:00:00 | | 2009-12-22 | 220,400 | 44.38 | 44.49 | 43.36 | 44.35 | 00:00:00 | | 2009-12-23 | 135,400 | 44.25 | 44.25 | 43.20 | 43.86 | 00:00:00 | | 2009-12-28 | 195,900 | 44.30 | 44.79 | 42.86 | 43.50 | 00:00:00 | | 2009-12-29 | 142,000 | 44.18 | 44.42 | 42.81 | 44.00 | 00:00:00 | | 2009-12-30 | 269,300 | 43.01 | 44.70 | 43.01 | 44.70 | 00:00:00 | | 2010-01-04 | 104,600 | 45.00 | 45.00 | 44.01 | 45.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
