|
 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 | | 2010-01-04 | 104,600 | 45.00 | 45.00 | 44.01 | 45.00 | 00:00:00 | | 2010-01-05 | 91,800 | 45.39 | 45.99 | 44.44 | 45.15 | 00:00:00 | | 2010-01-06 | 433,200 | 45.99 | 45.99 | 44.52 | 45.79 | 00:00:00 | | 2010-01-07 | 190,400 | 45.20 | 45.70 | 44.36 | 44.51 | 00:00:00 | | 2010-01-08 | 117,300 | 44.51 | 44.56 | 44.00 | 44.56 | 00:00:00 | | 2010-01-11 | 308,100 | 44.50 | 44.79 | 43.50 | 43.90 | 00:00:00 | | 2010-01-12 | 236,300 | 43.07 | 43.73 | 42.74 | 43.30 | 00:00:00 | | 2010-01-13 | 462,700 | 44.00 | 44.00 | 42.27 | 43.10 | 00:00:00 | | 2010-01-14 | 237,200 | 42.65 | 43.47 | 42.49 | 43.34 | 00:00:00 | | 2010-01-15 | 221,000 | 43.00 | 43.00 | 41.22 | 42.15 | 00:00:00 | | 2010-01-18 | 312,600 | 42.12 | 42.20 | 40.80 | 40.92 | 00:00:00 | | 2010-01-19 | 203,600 | 40.60 | 41.44 | 40.14 | 41.25 | 00:00:00 | | 2010-01-20 | 368,100 | 40.51 | 40.95 | 39.00 | 39.30 | 00:00:00 | | 2010-01-21 | 142,600 | 39.32 | 40.12 | 37.76 | 38.74 | 00:00:00 | | 2010-01-22 | 174,300 | 38.07 | 39.32 | 38.07 | 38.98 | 00:00:00 | | 2010-01-26 | 178,900 | 38.66 | 39.69 | 38.33 | 39.00 | 00:00:00 | | 2010-01-27 | 179,900 | 38.73 | 39.60 | 38.48 | 39.15 | 00:00:00 | | 2010-01-28 | 174,100 | 38.96 | 40.20 | 38.96 | 40.20 | 00:00:00 | | 2010-01-29 | 194,700 | 40.20 | 40.60 | 39.55 | 39.89 | 00:00:00 | | 2010-02-01 | 110,700 | 39.62 | 40.00 | 39.15 | 40.00 | 00:00:00 | | 2010-02-02 | 221,600 | 40.00 | 40.29 | 38.80 | 38.99 | 00:00:00 | | 2010-02-03 | 187,900 | 38.87 | 39.59 | 38.63 | 39.20 | 00:00:00 | | 2010-02-04 | 145,600 | 39.23 | 39.23 | 37.70 | 38.38 | 00:00:00 | | 2010-02-05 | 299,900 | 37.80 | 37.95 | 36.79 | 37.29 | 00:00:00 | | 2010-02-08 | 227,800 | 37.29 | 38.00 | 36.90 | 37.20 | 00:00:00 | | 2010-02-09 | 370,100 | 37.80 | 39.35 | 37.44 | 39.09 | 00:00:00 | | 2010-02-10 | 148,700 | 39.09 | 39.45 | 38.00 | 38.75 | 00:00:00 | | 2010-02-11 | 118,000 | 38.45 | 39.08 | 37.96 | 39.00 | 00:00:00 | | 2010-02-12 | 197,400 | 39.10 | 39.10 | 38.11 | 38.60 | 00:00:00 | | 2010-02-17 | 130,100 | 39.20 | 39.40 | 38.05 | 38.44 | 00:00:00 | | 2010-02-18 | 138,300 | 38.25 | 38.41 | 37.80 | 38.33 | 00:00:00 | | 2010-02-19 | 151,100 | 38.34 | 38.34 | 37.68 | 37.99 | 00:00:00 | | 2010-02-22 | 374,700 | 38.55 | 38.55 | 37.60 | 38.25 | 00:00:00 | | 2010-02-23 | 168,700 | 38.49 | 38.49 | 37.05 | 37.20 | 00:00:00 | | 2010-02-24 | 126,100 | 37.13 | 37.71 | 36.66 | 37.50 | 00:00:00 | | 2010-02-25 | 103,500 | 36.95 | 37.90 | 36.41 | 37.90 | 00:00:00 | | 2010-02-26 | 286,000 | 37.64 | 38.00 | 37.03 | 37.50 | 00:00:00 | | 2010-03-01 | 194,600 | 37.90 | 38.29 | 37.32 | 37.60 | 00:00:00 | | 2010-03-02 | 201,400 | 37.51 | 37.92 | 37.11 | 37.11 | 00:00:00 | | 2010-03-03 | 143,600 | 37.43 | 37.98 | 37.03 | 37.35 | 00:00:00 | | 2010-03-04 | 92,500 | 37.64 | 37.91 | 36.76 | 37.15 | 00:00:00 | | 2010-03-05 | 178,500 | 37.80 | 37.80 | 37.08 | 37.28 | 00:00:00 | | 2010-03-08 | 153,400 | 37.65 | 37.66 | 37.01 | 37.20 | 00:00:00 | | 2010-03-09 | 300,500 | 36.86 | 38.18 | 36.73 | 38.00 | 00:00:00 | | 2010-03-10 | 536,900 | 38.25 | 39.16 | 37.82 | 39.10 | 00:00:00 | | 2010-03-11 | 179,900 | 39.10 | 39.24 | 38.61 | 38.90 | 00:00:00 | | 2010-03-12 | 152,700 | 39.20 | 39.56 | 38.21 | 39.50 | 00:00:00 | | 2010-03-15 | 80,000 | 39.50 | 39.89 | 39.22 | 39.79 | 00:00:00 | | 2010-03-16 | 133,400 | 39.87 | 39.96 | 39.41 | 39.95 | 00:00:00 | | 2010-03-17 | 443,800 | 39.90 | 40.30 | 39.68 | 40.30 | 00:00:00 | | 2010-03-18 | 203,000 | 40.03 | 40.80 | 39.71 | 40.80 | 00:00:00 | | 2010-03-19 | 139,500 | 40.75 | 40.75 | 39.10 | 39.50 | 00:00:00 | | 2010-03-22 | 146,500 | 38.98 | 39.36 | 38.51 | 39.10 | 00:00:00 | | 2010-03-23 | 198,100 | 39.54 | 39.54 | 37.52 | 38.25 | 00:00:00 | | 2010-03-24 | 245,500 | 37.70 | 38.10 | 37.53 | 38.00 | 00:00:00 | | 2010-03-25 | 200,300 | 38.40 | 38.40 | 37.60 | 37.70 | 00:00:00 | | 2010-03-26 | 110,100 | 38.00 | 38.00 | 37.00 | 37.50 | 00:00:00 | | 2010-03-29 | 142,000 | 37.84 | 38.28 | 37.51 | 38.00 | 00:00:00 | | 2010-03-30 | 138,100 | 38.35 | 38.35 | 37.70 | 38.00 | 00:00:00 | | 2010-03-31 | 349,300 | 37.65 | 38.20 | 37.50 | 38.20 | 00:00:00 | | 2010-04-01 | 274,400 | 38.50 | 38.50 | 37.16 | 37.16 | 00:00:00 | | 2010-04-05 | 319,500 | 37.21 | 37.62 | 37.03 | 37.16 | 00:00:00 | | 2010-04-06 | 311,200 | 37.91 | 38.39 | 37.75 | 38.00 | 00:00:00 | | 2010-04-07 | 297,100 | 38.30 | 38.49 | 37.99 | 38.44 | 00:00:00 | | 2010-04-08 | 406,300 | 38.34 | 38.69 | 37.86 | 37.90 | 00:00:00 | | 2010-04-09 | 275,500 | 37.89 | 38.62 | 37.88 | 38.40 | 00:00:00 | | 2010-04-12 | 228,000 | 38.28 | 38.55 | 37.72 | 37.80 | 00:00:00 | | 2010-04-13 | 152,300 | 38.09 | 38.09 | 37.68 | 37.90 | 00:00:00 | | 2010-04-14 | 229,200 | 37.80 | 38.16 | 37.80 | 38.15 | 00:00:00 | | 2010-04-15 | 143,000 | 38.20 | 38.26 | 37.63 | 38.00 | 00:00:00 | | 2010-04-16 | 846,100 | 37.52 | 37.88 | 37.40 | 37.60 | 00:00:00 | | 2010-04-19 | 319,400 | 33.98 | 34.05 | 33.00 | 33.30 | 00:00:00 | | 2010-04-20 | 158,700 | 33.30 | 33.80 | 33.01 | 33.80 | 00:00:00 | | 2010-04-22 | 208,700 | 33.02 | 33.63 | 32.56 | 33.30 | 00:00:00 | | 2010-04-23 | 190,000 | 33.07 | 33.45 | 32.76 | 32.78 | 00:00:00 | | 2010-04-26 | 173,200 | 33.00 | 33.00 | 31.90 | 32.00 | 00:00:00 | | 2010-04-27 | 375,100 | 31.90 | 31.90 | 30.50 | 30.95 | 00:00:00 | | 2010-04-28 | 132,500 | 31.45 | 31.45 | 30.05 | 31.00 | 00:00:00 | | 2010-04-29 | 185,700 | 30.80 | 30.80 | 30.00 | 30.00 | 00:00:00 | | 2010-04-30 | 407,900 | 29.85 | 31.30 | 29.80 | 31.30 | 00:00:00 | | 2010-05-03 | 117,100 | 31.70 | 31.70 | 30.65 | 31.20 | 00:00:00 | | 2010-05-04 | 350,400 | 31.20 | 31.20 | 29.44 | 29.99 | 00:00:00 | | 2010-05-05 | 264,400 | 29.53 | 30.33 | 29.12 | 30.10 | 00:00:00 | | 2010-05-06 | 190,100 | 30.10 | 30.49 | 28.68 | 29.80 | 00:00:00 | | 2010-05-07 | 244,900 | 29.99 | 30.16 | 28.72 | 29.60 | 00:00:00 | | 2010-05-10 | 219,900 | 31.00 | 31.00 | 29.31 | 29.40 | 00:00:00 | | 2010-05-11 | 306,200 | 29.12 | 30.78 | 29.12 | 30.29 | 00:00:00 | | 2010-05-12 | 123,000 | 29.97 | 30.55 | 29.85 | 30.30 | 00:00:00 | | 2010-05-13 | 264,500 | 30.00 | 31.89 | 29.67 | 31.89 | 00:00:00 | | 2010-05-14 | 376,000 | 31.60 | 33.09 | 31.07 | 32.99 | 00:00:00 | | 2010-05-17 | 266,400 | 32.91 | 32.91 | 31.90 | 32.90 | 00:00:00 | | 2010-05-18 | 177,700 | 32.61 | 32.80 | 31.90 | 32.00 | 00:00:00 | | 2010-05-19 | 195,600 | 32.25 | 32.49 | 31.86 | 32.10 | 00:00:00 | | 2010-05-20 | 179,700 | 31.84 | 32.34 | 31.38 | 32.09 | 00:00:00 | | 2010-05-21 | 345,500 | 32.34 | 32.37 | 31.62 | 32.00 | 00:00:00 | | 2010-05-24 | 371,600 | 31.64 | 33.40 | 31.64 | 32.60 | 00:00:00 | | 2010-05-25 | 318,000 | 32.59 | 32.59 | 31.38 | 32.00 | 00:00:00 | | 2010-05-26 | 842,000 | 32.00 | 32.49 | 31.30 | 31.60 | 00:00:00 | | 2010-05-27 | 595,100 | 32.01 | 33.10 | 31.95 | 32.54 | 00:00:00 | | 2010-05-31 | 194,400 | 33.70 | 36.00 | 33.70 | 35.79 | 00:00:00 | | 2010-06-01 | 520,300 | 35.00 | 35.88 | 34.70 | 35.35 | 00:00:00 | | 2010-06-02 | 1,012,700 | 35.78 | 39.00 | 35.75 | 38.45 | 00:00:00 | | 2010-06-04 | 626,000 | 37.91 | 39.50 | 37.91 | 38.89 | 00:00:00 | | 2010-06-07 | 585,700 | 39.00 | 39.89 | 38.30 | 39.00 | 00:00:00 | | 2010-06-08 | 726,100 | 38.70 | 38.84 | 37.92 | 38.57 | 00:00:00 | | 2010-06-09 | 572,600 | 38.50 | 38.50 | 36.15 | 36.64 | 00:00:00 | | 2010-06-10 | 343,300 | 37.37 | 37.40 | 36.31 | 37.00 | 00:00:00 | | 2010-06-11 | 243,300 | 36.39 | 37.08 | 36.06 | 36.52 | 00:00:00 | | 2010-06-14 | 206,600 | 36.51 | 37.84 | 36.51 | 37.50 | 00:00:00 | | 2010-06-15 | 202,500 | 37.79 | 40.54 | 37.69 | 40.10 | 00:00:00 | | 2010-06-16 | 705,200 | 39.31 | 39.97 | 37.51 | 38.95 | 00:00:00 | | 2010-06-17 | 235,200 | 39.00 | 39.00 | 37.03 | 38.95 | 00:00:00 | | 2010-06-18 | 209,100 | 38.00 | 39.20 | 38.00 | 39.20 | 00:00:00 | | 2010-06-21 | 188,600 | 39.99 | 39.99 | 38.15 | 38.89 | 00:00:00 | | 2010-06-22 | 357,000 | 38.97 | 39.70 | 38.50 | 38.80 | 00:00:00 | | 2010-06-23 | 286,300 | 38.33 | 38.80 | 37.70 | 38.80 | 00:00:00 | | 2010-06-24 | 206,900 | 37.75 | 38.77 | 37.59 | 38.77 | 00:00:00 | | 2010-06-25 | 172,400 | 38.47 | 39.85 | 38.09 | 39.85 | 00:00:00 | | 2010-06-28 | 271,200 | 39.40 | 39.95 | 39.05 | 39.95 | 00:00:00 | | 2010-06-29 | 216,600 | 39.69 | 39.69 | 37.50 | 37.61 | 00:00:00 | | 2010-06-30 | 238,800 | 37.00 | 37.80 | 37.00 | 37.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
