TR4DER - TELEMAR -ON [TNLP3.SA] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-30	238,800	37.00	37.80	37.00	37.70	00:00:00
2010-07-01	289,500	37.19	38.35	37.16	38.00	00:00:00
2010-07-02	126,400	37.70	38.48	37.06	37.50	00:00:00
2010-07-05	117,300	37.34	38.30	37.16	38.10	00:00:00
2010-07-06	305,300	38.25	39.60	38.04	39.50	00:00:00
2010-07-07	480,000	39.70	41.47	39.36	41.40	00:00:00
2010-07-08	587,000	41.40	41.49	39.36	39.70	00:00:00
2010-07-12	206,400	39.89	40.50	38.50	38.50	00:00:00
2010-07-13	313,700	38.78	39.58	38.42	39.19	00:00:00
2010-07-14	300,000	38.50	39.45	38.05	39.45	00:00:00
2010-07-15	146,500	39.82	40.69	39.17	39.70	00:00:00
2010-07-16	293,900	39.70	39.81	38.82	39.04	00:00:00
2010-07-19	166,900	38.77	39.54	38.51	39.19	00:00:00
2010-07-20	837,300	39.89	40.55	39.50	40.12	00:00:00
2010-07-21	219,800	40.56	40.56	39.53	39.81	00:00:00
2010-07-22	179,900	40.08	40.91	40.00	40.30	00:00:00
2010-07-23	212,700	40.02	40.39	39.64	40.00	00:00:00
2010-07-26	256,500	39.71	40.97	39.71	40.85	00:00:00
2010-07-27	753,200	41.19	42.10	41.03	41.90	00:00:00
2010-07-28	2,578,100	38.43	38.50	35.00	35.20	00:00:00
2010-07-29	2,290,500	35.46	35.79	31.70	32.36	00:00:00
2010-07-30	966,700	32.60	33.86	32.51	33.30	00:00:00
2010-08-02	305,600	33.79	33.79	32.63	33.17	00:00:00
2010-08-03	520,100	33.13	33.13	32.16	32.30	00:00:00
2010-08-04	886,600	32.30	32.56	30.96	31.55	00:00:00
2010-08-05	761,700	30.90	31.79	30.65	30.73	00:00:00
2010-08-06	367,700	30.98	31.11	30.55	30.76	00:00:00
2010-08-09	554,000	31.12	31.12	29.89	29.96	00:00:00
2010-08-10	591,500	29.94	30.20	29.60	30.00	00:00:00
2010-08-11	789,000	29.84	30.09	29.55	29.55	00:00:00
2010-08-12	378,000	29.43	30.93	29.43	30.93	00:00:00
2010-08-13	457,700	31.10	31.77	30.56	31.30	00:00:00
2010-08-16	221,800	31.20	31.68	30.63	31.48	00:00:00
2010-08-17	245,200	31.50	32.10	31.50	31.90	00:00:00
2010-08-18	264,900	32.00	32.12	31.66	32.10	00:00:00
2010-08-19	229,900	32.19	32.19	31.24	31.90	00:00:00
2010-08-20	239,400	31.40	31.90	31.30	31.90	00:00:00
2010-08-23	176,000	32.00	32.00	30.81	31.35	00:00:00
2010-08-24	173,900	30.20	30.71	30.20	30.61	00:00:00
2010-08-25	112,300	30.15	30.33	29.77	30.09	00:00:00
2010-08-26	149,300	30.11	30.69	29.41	29.75	00:00:00
2010-08-27	153,000	29.88	30.99	29.51	30.99	00:00:00
2010-08-30	101,700	30.94	30.95	30.30	30.30	00:00:00
2010-08-31	394,200	30.10	31.05	29.90	30.45	00:00:00
2010-09-01	225,400	30.69	31.49	30.27	31.49	00:00:00
2010-09-02	78,200	31.51	31.55	31.00	31.15	00:00:00
2010-09-03	83,400	31.59	31.59	30.52	30.93	00:00:00
2010-09-06	48,700	31.03	31.03	30.39	30.80	00:00:00
2010-09-08	162,100	30.51	30.79	30.30	30.30	00:00:00
2010-09-09	210,700	30.56	30.60	30.20	30.30	00:00:00
2010-09-10	106,600	30.57	30.57	30.21	30.35	00:00:00
2010-09-13	127,300	30.66	30.79	30.32	30.53	00:00:00
2010-09-14	329,800	30.59	31.35	30.37	31.05	00:00:00
2010-09-15	187,800	30.83	31.60	30.66	31.60	00:00:00
2010-09-16	247,800	31.21	31.78	31.18	31.60	00:00:00
2010-09-17	166,100	31.50	31.88	31.10	31.49	00:00:00
2010-09-20	132,500	31.12	31.65	31.12	31.40	00:00:00
2010-09-21	254,700	31.65	31.65	30.70	30.98	00:00:00
2010-09-22	368,600	30.99	31.60	30.77	31.60	00:00:00
2010-09-23	618,000	31.30	32.89	31.30	32.29	00:00:00
2010-09-24	239,500	32.75	32.75	31.82	32.58	00:00:00
2010-09-27	79,400	32.49	32.49	31.94	32.24	00:00:00
2010-09-28	180,800	32.27	32.27	31.42	31.60	00:00:00
2010-09-29	484,800	31.41	31.74	31.10	31.40	00:00:00
2010-09-30	335,400	31.31	31.58	31.13	31.45	00:00:00
2010-10-01	361,400	31.50	31.69	30.70	31.45	00:00:00
2010-10-04	90,600	31.50	31.62	30.84	31.20	00:00:00
2010-10-05	598,100	31.39	31.99	31.38	31.50	00:00:00
2010-10-06	341,100	31.41	32.84	31.41	32.80	00:00:00
2010-10-07	270,100	32.80	32.80	32.03	32.30	00:00:00
2010-10-08	240,800	32.00	32.78	31.90	32.25	00:00:00
2010-10-11	110,900	32.38	32.80	32.01	32.80	00:00:00
2010-10-13	232,200	32.79	32.85	32.23	32.70	00:00:00
2010-10-14	296,600	32.70	33.48	32.40	33.01	00:00:00
2010-10-15	359,200	33.45	33.48	32.65	33.38	00:00:00
2010-10-18	149,500	33.50	33.64	33.01	33.28	00:00:00
2010-10-19	139,300	33.06	33.16	32.66	32.90	00:00:00
2010-10-20	168,000	32.81	33.72	32.52	33.59	00:00:00
2010-10-21	126,300	33.41	33.80	32.90	33.30	00:00:00
2010-10-22	128,500	33.31	33.50	32.55	33.50	00:00:00
2010-10-25	195,300	33.50	33.88	33.17	33.85	00:00:00
2010-10-26	121,000	33.21	34.20	33.20	34.00	00:00:00
2010-10-27	121,300	33.99	34.41	33.69	34.20	00:00:00
2010-10-28	210,500	34.45	34.67	33.94	34.59	00:00:00
2010-10-29	201,800	34.26	34.55	33.58	34.15	00:00:00
2010-11-01	105,500	33.81	34.65	33.76	34.65	00:00:00
2010-11-03	446,200	34.65	34.68	33.91	34.30	00:00:00
2010-11-04	73,500	34.59	34.59	33.61	34.00	00:00:00
2010-11-05	146,000	34.12	34.12	33.24	33.90	00:00:00
2010-11-08	186,100	33.64	34.06	33.12	34.06	00:00:00
2010-11-09	254,800	34.30	34.30	33.49	33.55	00:00:00
2010-11-10	184,300	33.51	34.20	33.50	33.50	00:00:00
2010-11-11	89,500	33.43	33.60	33.10	33.60	00:00:00
2010-11-12	346,300	33.39	34.18	33.21	33.79	00:00:00
2010-11-16	280,400	33.77	33.77	32.15	32.49	00:00:00
2010-11-17	300,300	32.22	32.90	32.12	32.90	00:00:00
2010-11-18	168,600	33.37	33.37	32.60	32.60	00:00:00
2010-11-19	178,800	32.30	33.10	32.24	33.10	00:00:00
2010-11-22	121,600	32.51	33.28	32.00	32.30	00:00:00
2010-11-23	109,500	31.65	31.79	31.23	31.50	00:00:00
2010-11-24	170,300	31.60	33.29	31.40	33.29	00:00:00
2010-11-25	33,300	33.09	33.23	32.89	33.10	00:00:00
2010-11-26	122,400	32.64	33.00	32.11	32.40	00:00:00
2010-11-29	199,500	32.10	32.26	31.23	31.90	00:00:00
2010-11-30	428,700	31.85	31.85	30.64	30.64	00:00:00
2010-12-01	134,800	31.30	32.50	31.14	32.50	00:00:00
2010-12-02	130,100	32.35	32.46	31.63	32.46	00:00:00
2010-12-03	233,300	32.35	32.55	32.00	32.40	00:00:00
2010-12-06	107,100	32.11	32.63	31.76	31.84	00:00:00
2010-12-07	70,700	32.24	32.34	31.50	31.50	00:00:00
2010-12-08	131,500	31.40	31.40	30.54	31.20	00:00:00
2010-12-09	108,200	30.81	31.74	30.81	31.60	00:00:00
2010-12-10	63,400	31.60	32.14	31.23	32.14	00:00:00
2010-12-13	79,000	32.29	32.29	31.71	32.15	00:00:00
2010-12-14	214,200	31.37	32.00	31.37	32.00	00:00:00
2010-12-15	273,500	31.67	31.83	31.13	31.40	00:00:00
2010-12-16	442,000	31.40	31.67	31.26	31.50	00:00:00
2010-12-17	582,700	31.10	31.62	30.93	31.10	00:00:00
2010-12-20	90,200	31.10	31.31	30.30	31.25	00:00:00
2010-12-21	137,500	31.24	32.35	30.79	32.35	00:00:00
2010-12-22	87,100	31.80	32.00	31.61	31.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>