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
2010-12-22	87,100	31.80	32.00	31.61	31.99	00:00:00
2010-12-23	104,900	32.00	32.30	31.61	32.29	00:00:00
2010-12-27	74,400	31.71	32.28	31.63	31.90	00:00:00
2010-12-28	204,600	32.03	32.07	31.60	31.79	00:00:00
2010-12-29	65,400	32.05	32.34	31.76	31.99	00:00:00
2010-12-30	241,400	31.99	32.59	31.70	32.30	00:00:00
2011-01-03	213,100	33.29	33.29	32.08	32.90	00:00:00
2011-01-04	295,900	32.71	33.20	32.55	33.20	00:00:00
2011-01-05	213,800	33.00	34.25	32.83	34.05	00:00:00
2011-01-06	543,000	34.04	34.42	33.71	34.30	00:00:00
2011-01-07	278,200	34.06	34.46	34.00	34.39	00:00:00
2011-01-10	99,400	34.29	34.55	33.91	34.39	00:00:00
2011-01-11	111,300	34.52	34.60	34.05	34.60	00:00:00
2011-01-12	571,200	34.69	34.98	34.53	34.80	00:00:00
2011-01-13	31,700	34.65	35.17	34.65	35.17	00:00:00
2011-01-14	111,900	35.15	35.79	34.91	35.57	00:00:00
2011-01-17	115,300	35.26	35.53	34.66	34.98	00:00:00
2011-01-18	166,300	35.13	35.95	34.91	35.49	00:00:00
2011-01-19	170,000	35.60	36.01	35.41	35.82	00:00:00
2011-01-20	787,600	35.71	36.74	35.49	36.53	00:00:00
2011-01-21	310,900	36.03	37.89	36.03	37.20	00:00:00
2011-01-24	114,900	37.20	37.50	36.52	37.50	00:00:00
2011-01-26	445,200	37.27	37.34	36.76	37.10	00:00:00
2011-01-27	213,600	36.92	37.06	36.31	36.49	00:00:00
2011-01-28	214,600	36.08	36.96	35.50	35.91	00:00:00
2011-01-31	245,900	35.99	36.43	35.54	36.38	00:00:00
2011-02-01	136,600	36.01	36.26	35.26	36.20	00:00:00
2011-02-02	253,800	35.61	35.82	35.15	35.15	00:00:00
2011-02-03	244,400	35.15	35.78	34.99	35.78	00:00:00
2011-02-04	149,600	35.47	35.48	34.65	35.30	00:00:00
2011-02-07	251,700	35.30	35.76	34.71	35.48	00:00:00
2011-02-08	193,500	34.91	35.86	34.91	35.55	00:00:00
2011-02-09	203,300	35.06	35.45	34.80	34.80	00:00:00
2011-02-10	325,700	34.60	35.35	34.60	35.10	00:00:00
2011-02-11	360,300	34.76	35.38	34.76	34.90	00:00:00
2011-02-14	165,000	35.02	35.65	34.71	35.15	00:00:00
2011-02-15	113,300	34.41	35.39	34.39	34.90	00:00:00
2011-02-16	209,600	35.14	36.00	34.91	36.00	00:00:00
2011-02-17	175,400	36.20	36.20	34.71	35.52	00:00:00
2011-02-18	48,400	35.02	36.06	35.02	36.06	00:00:00
2011-02-21	66,000	35.46	36.26	35.36	35.97	00:00:00
2011-02-22	160,700	35.72	36.47	35.52	36.30	00:00:00
2011-02-23	184,800	35.93	36.36	35.57	36.25	00:00:00
2011-02-24	133,000	36.24	36.24	35.11	35.30	00:00:00
2011-02-25	191,700	35.84	35.84	34.77	34.82	00:00:00
2011-02-28	262,700	35.00	36.25	34.82	36.25	00:00:00
2011-03-01	376,000	35.85	35.85	34.60	34.60	00:00:00
2011-03-02	98,100	34.71	35.25	34.56	34.90	00:00:00
2011-03-03	71,100	34.51	34.94	34.51	34.76	00:00:00
2011-03-04	186,400	34.71	34.71	33.80	33.80	00:00:00
2011-04-01	547,500	37.30	38.40	37.04	37.97	00:00:00
2011-04-04	264,000	37.61	38.41	37.61	37.70	00:00:00
2011-04-05	277,900	37.70	37.93	37.29	37.60	00:00:00
2011-04-06	106,200	37.84	37.84	36.50	36.50	00:00:00
2011-04-07	224,800	37.45	37.45	36.50	37.00	00:00:00
2011-04-08	193,900	37.25	37.49	36.02	36.20	00:00:00
2011-04-11	391,800	36.24	37.44	36.24	37.25	00:00:00
2011-04-12	578,200	37.35	37.87	36.64	37.00	00:00:00
2011-04-13	245,200	37.32	37.66	36.41	37.13	00:00:00
2011-04-14	268,900	36.78	37.69	36.75	36.90	00:00:00
2011-04-15	251,600	36.80	37.36	36.51	37.00	00:00:00
2011-04-18	262,000	37.33	37.57	36.53	37.25	00:00:00
2011-04-19	548,500	37.47	37.79	37.07	37.60	00:00:00
2011-04-20	595,600	37.85	37.85	35.33	35.78	00:00:00
2011-04-25	125,300	35.78	35.86	34.90	34.90	00:00:00
2011-04-26	357,600	34.95	35.34	34.18	34.45	00:00:00
2011-04-27	382,700	34.24	34.53	33.70	34.00	00:00:00
2011-04-28	232,000	33.90	34.70	33.41	33.61	00:00:00
2011-04-29	478,700	33.01	34.00	32.41	34.00	00:00:00
2011-05-02	246,600	34.00	34.34	33.50	33.65	00:00:00
2011-05-03	421,900	33.06	33.57	32.95	33.20	00:00:00
2011-05-04	414,200	33.11	34.06	32.75	33.00	00:00:00
2011-05-05	67,500	32.95	33.69	32.80	32.80	00:00:00
2011-05-06	148,700	33.50	33.50	32.64	33.42	00:00:00
2011-05-09	75,700	34.27	34.27	32.75	32.75	00:00:00
2011-05-10	214,100	32.85	33.15	32.14	32.66	00:00:00
2011-05-11	276,500	32.40	32.40	31.48	31.61	00:00:00
2011-05-12	244,500	31.58	32.30	31.44	31.46	00:00:00
2011-05-13	185,800	31.38	31.72	31.00	31.13	00:00:00
2011-05-16	155,400	30.81	31.89	30.67	31.62	00:00:00
2011-05-17	108,000	31.59	32.09	31.39	32.00	00:00:00
2011-05-18	149,900	32.01	32.16	31.41	31.44	00:00:00
2011-05-19	185,600	31.12	32.13	31.12	31.85	00:00:00
2011-05-20	65,200	31.53	32.69	31.53	32.30	00:00:00
2011-05-23	86,400	32.21	32.42	31.94	32.00	00:00:00
2011-05-24	444,700	34.64	36.37	33.66	35.75	00:00:00
2011-05-25	381,400	35.40	35.40	34.02	34.31	00:00:00
2011-05-26	349,900	34.48	34.48	33.49	33.75	00:00:00
2011-05-27	157,400	33.84	33.84	33.00	33.38	00:00:00
2011-05-30	87,300	33.45	33.46	32.50	32.50	00:00:00
2011-05-31	193,900	32.80	33.24	32.10	32.61	00:00:00
2011-06-01	131,300	32.26	32.62	31.80	31.99	00:00:00
2011-06-02	279,500	31.65	32.57	31.32	32.00	00:00:00
2011-06-03	453,000	32.00	32.48	31.65	31.68	00:00:00
2011-06-06	246,200	31.60	31.99	30.08	30.08	00:00:00
2011-06-07	111,200	30.45	30.78	30.13	30.39	00:00:00
2011-06-08	111,300	30.47	30.57	29.80	29.80	00:00:00
2011-06-09	77,700	29.56	30.05	29.56	29.80	00:00:00
2011-06-10	118,400	29.76	29.76	28.90	28.90	00:00:00
2011-06-13	104,300	29.06	29.23	28.66	29.00	00:00:00
2011-06-14	271,300	29.44	29.44	28.29	28.34	00:00:00
2011-06-15	262,900	28.32	28.32	27.35	27.35	00:00:00
2011-06-16	154,600	27.22	27.59	26.94	26.94	00:00:00
2011-06-17	390,000	26.94	27.75	26.32	27.75	00:00:00
2011-06-20	139,400	27.74	28.10	27.33	27.65	00:00:00
2011-06-21	396,200	27.69	27.79	27.31	27.33	00:00:00
2011-06-22	231,400	27.15	27.39	26.62	26.75	00:00:00
2011-06-24	126,400	26.57	27.09	26.57	27.09	00:00:00
2011-06-27	115,800	27.05	27.65	27.04	27.35	00:00:00
2011-06-28	140,900	27.13	27.58	26.85	27.01	00:00:00
2011-06-29	134,600	27.05	27.56	26.80	27.00	00:00:00
2011-06-30	148,300	26.96	27.30	26.86	27.15	00:00:00
2011-07-01	84,200	27.22	27.64	27.00	27.14	00:00:00
2011-07-04	105,300	26.86	27.65	26.86	27.55	00:00:00
2011-07-05	103,000	27.55	27.55	26.85	26.85	00:00:00
2011-07-06	204,200	26.80	27.18	26.60	26.60	00:00:00
2011-07-07	295,300	26.99	27.10	26.18	26.49	00:00:00
2011-07-08	112,800	26.34	26.98	26.02	26.22	00:00:00
2011-07-11	128,300	26.00	26.06	25.55	25.70	00:00:00
2011-07-12	117,200	25.77	26.09	25.30	25.30	00:00:00
2011-07-13	118,000	25.34	25.90	25.20	25.50	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 > >>