|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-13 | 118,000 | 25.34 | 25.90 | 25.20 | 25.50 | 00:00:00 | | 2011-07-14 | 118,500 | 25.70 | 25.70 | 24.42 | 24.42 | 00:00:00 | | 2011-07-15 | 162,600 | 24.59 | 24.84 | 23.98 | 24.70 | 00:00:00 | | 2011-07-18 | 140,400 | 24.73 | 25.21 | 24.34 | 24.59 | 00:00:00 | | 2011-07-19 | 136,400 | 24.67 | 24.78 | 24.05 | 24.05 | 00:00:00 | | 2011-07-20 | 732,500 | 24.05 | 24.48 | 23.65 | 23.65 | 00:00:00 | | 2011-07-21 | 138,200 | 23.65 | 24.30 | 23.63 | 23.94 | 00:00:00 | | 2011-07-22 | 371,100 | 23.74 | 24.08 | 23.29 | 23.40 | 00:00:00 | | 2011-07-25 | 189,700 | 23.40 | 24.00 | 22.83 | 23.70 | 00:00:00 | | 2011-07-26 | 266,800 | 23.46 | 24.11 | 23.21 | 23.34 | 00:00:00 | | 2011-07-27 | 540,600 | 23.40 | 23.47 | 22.80 | 22.99 | 00:00:00 | | 2011-07-28 | 319,900 | 22.93 | 23.55 | 22.64 | 23.01 | 00:00:00 | | 2011-07-29 | 255,500 | 22.98 | 23.94 | 22.90 | 23.94 | 00:00:00 | | 2011-08-01 | 728,800 | 23.90 | 25.20 | 23.74 | 25.00 | 00:00:00 | | 2011-08-02 | 420,500 | 25.04 | 25.14 | 23.98 | 24.15 | 00:00:00 | | 2011-08-03 | 359,400 | 23.91 | 24.27 | 23.06 | 23.39 | 00:00:00 | | 2011-08-04 | 367,700 | 23.35 | 23.35 | 21.96 | 22.00 | 00:00:00 | | 2011-08-05 | 272,200 | 22.31 | 22.88 | 21.95 | 22.81 | 00:00:00 | | 2011-08-08 | 436,800 | 22.78 | 22.79 | 20.50 | 21.08 | 00:00:00 | | 2011-08-09 | 328,800 | 20.71 | 22.99 | 20.51 | 22.35 | 00:00:00 | | 2011-08-10 | 243,300 | 22.35 | 22.85 | 20.96 | 22.03 | 00:00:00 | | 2011-08-11 | 209,000 | 21.98 | 25.15 | 21.42 | 23.36 | 00:00:00 | | 2011-08-12 | 169,100 | 23.97 | 24.50 | 23.37 | 23.87 | 00:00:00 | | 2011-08-15 | 237,200 | 23.87 | 24.89 | 23.87 | 24.85 | 00:00:00 | | 2011-08-16 | 233,300 | 24.80 | 25.29 | 23.92 | 24.25 | 00:00:00 | | 2011-08-17 | 582,600 | 24.25 | 24.25 | 23.20 | 23.63 | 00:00:00 | | 2011-08-18 | 154,900 | 23.20 | 23.27 | 22.31 | 22.90 | 00:00:00 | | 2011-08-19 | 134,600 | 22.68 | 23.02 | 22.31 | 22.35 | 00:00:00 | | 2011-08-22 | 166,900 | 22.50 | 22.86 | 21.65 | 21.71 | 00:00:00 | | 2011-08-23 | 154,200 | 21.72 | 22.04 | 21.34 | 21.93 | 00:00:00 | | 2011-08-24 | 146,200 | 22.11 | 22.72 | 21.51 | 22.00 | 00:00:00 | | 2011-08-25 | 178,900 | 22.10 | 22.10 | 20.97 | 21.02 | 00:00:00 | | 2011-08-26 | 188,800 | 20.96 | 21.31 | 20.60 | 21.27 | 00:00:00 | | 2011-08-29 | 149,100 | 21.57 | 22.09 | 21.03 | 21.85 | 00:00:00 | | 2011-08-30 | 264,700 | 21.78 | 22.12 | 21.27 | 22.00 | 00:00:00 | | 2011-08-31 | 372,300 | 22.30 | 22.34 | 21.61 | 22.11 | 00:00:00 | | 2011-09-01 | 214,100 | 22.31 | 22.67 | 22.12 | 22.36 | 00:00:00 | | 2011-09-02 | 173,800 | 22.00 | 22.29 | 21.45 | 21.51 | 00:00:00 | | 2011-09-05 | 84,400 | 21.00 | 21.23 | 20.80 | 20.80 | 00:00:00 | | 2011-09-06 | 122,400 | 20.71 | 21.95 | 20.70 | 21.75 | 00:00:00 | | 2011-09-08 | 106,500 | 22.00 | 22.00 | 21.55 | 21.70 | 00:00:00 | | 2011-09-09 | 89,100 | 21.55 | 21.61 | 20.75 | 20.97 | 00:00:00 | | 2011-09-12 | 159,100 | 20.81 | 21.40 | 20.51 | 21.35 | 00:00:00 | | 2011-09-13 | 106,800 | 21.97 | 21.97 | 21.11 | 21.52 | 00:00:00 | | 2011-09-14 | 181,400 | 21.80 | 22.03 | 21.11 | 21.63 | 00:00:00 | | 2011-09-15 | 147,300 | 21.57 | 22.05 | 21.42 | 21.65 | 00:00:00 | | 2011-09-16 | 92,000 | 21.39 | 22.01 | 21.39 | 22.00 | 00:00:00 | | 2011-09-19 | 156,100 | 21.60 | 22.08 | 21.30 | 22.00 | 00:00:00 | | 2011-09-20 | 130,300 | 21.82 | 22.00 | 21.56 | 21.82 | 00:00:00 | | 2011-09-21 | 318,700 | 21.86 | 22.63 | 21.70 | 21.70 | 00:00:00 | | 2011-09-22 | 269,700 | 21.44 | 21.99 | 21.00 | 21.41 | 00:00:00 | | 2011-09-23 | 354,200 | 21.05 | 21.88 | 20.91 | 21.20 | 00:00:00 | | 2011-09-26 | 155,200 | 21.13 | 21.77 | 20.86 | 21.50 | 00:00:00 | | 2011-09-27 | 176,000 | 21.79 | 21.96 | 20.85 | 20.97 | 00:00:00 | | 2011-09-28 | 160,500 | 21.25 | 21.93 | 20.73 | 20.73 | 00:00:00 | | 2011-09-29 | 119,500 | 20.80 | 21.44 | 20.80 | 21.10 | 00:00:00 | | 2011-09-30 | 290,100 | 21.16 | 21.22 | 20.46 | 20.60 | 00:00:00 | | 2011-10-03 | 226,000 | 20.42 | 20.80 | 19.98 | 19.98 | 00:00:00 | | 2011-10-04 | 178,900 | 20.27 | 20.27 | 19.28 | 19.70 | 00:00:00 | | 2011-10-05 | 215,100 | 19.36 | 20.64 | 19.30 | 20.39 | 00:00:00 | | 2011-10-06 | 104,000 | 20.83 | 20.99 | 19.98 | 20.30 | 00:00:00 | | 2011-10-07 | 184,000 | 20.30 | 20.63 | 19.28 | 19.67 | 00:00:00 | | 2011-10-10 | 212,700 | 19.70 | 20.45 | 19.70 | 20.34 | 00:00:00 | | 2011-10-11 | 420,000 | 20.79 | 20.79 | 20.05 | 20.26 | 00:00:00 | | 2011-10-13 | 648,500 | 20.36 | 20.48 | 19.44 | 19.72 | 00:00:00 | | 2011-10-14 | 113,500 | 19.90 | 20.16 | 19.35 | 20.08 | 00:00:00 | | 2011-10-17 | 394,600 | 19.85 | 20.40 | 19.70 | 20.35 | 00:00:00 | | 2011-10-18 | 587,800 | 20.16 | 22.00 | 20.16 | 21.83 | 00:00:00 | | 2011-10-19 | 321,500 | 21.60 | 22.13 | 21.19 | 21.57 | 00:00:00 | | 2011-10-20 | 409,100 | 21.56 | 21.83 | 20.97 | 21.15 | 00:00:00 | | 2011-10-21 | 128,300 | 21.35 | 22.00 | 21.34 | 21.86 | 00:00:00 | | 2011-10-24 | 291,600 | 22.00 | 22.28 | 21.81 | 21.96 | 00:00:00 | | 2011-10-25 | 127,800 | 21.72 | 22.08 | 21.28 | 22.00 | 00:00:00 | | 2011-10-26 | 204,700 | 22.00 | 22.20 | 21.54 | 21.93 | 00:00:00 | | 2011-10-27 | 603,400 | 22.30 | 22.55 | 21.86 | 22.00 | 00:00:00 | | 2011-10-28 | 197,500 | 21.90 | 22.22 | 21.51 | 21.59 | 00:00:00 | | 2011-10-31 | 123,400 | 21.10 | 21.49 | 21.00 | 21.00 | 00:00:00 | | 2011-11-01 | 140,700 | 20.02 | 21.01 | 20.00 | 20.73 | 00:00:00 | | 2011-11-03 | 128,800 | 20.81 | 20.99 | 20.47 | 20.55 | 00:00:00 | | 2011-11-04 | 176,400 | 20.55 | 21.15 | 20.32 | 21.00 | 00:00:00 | | 2011-11-07 | 157,700 | 21.02 | 21.58 | 20.70 | 21.58 | 00:00:00 | | 2011-11-08 | 291,500 | 21.58 | 21.60 | 21.05 | 21.24 | 00:00:00 | | 2011-11-09 | 124,200 | 21.23 | 21.23 | 20.67 | 20.71 | 00:00:00 | | 2011-11-10 | 307,900 | 21.24 | 21.70 | 20.90 | 21.23 | 00:00:00 | | 2011-11-11 | 64,800 | 21.53 | 21.71 | 21.21 | 21.30 | 00:00:00 | | 2011-11-14 | 55,800 | 21.30 | 21.62 | 20.97 | 21.10 | 00:00:00 | | 2011-11-16 | 226,400 | 20.95 | 21.39 | 20.43 | 20.72 | 00:00:00 | | 2011-11-17 | 128,300 | 20.72 | 20.72 | 19.74 | 19.98 | 00:00:00 | | 2011-11-18 | 73,300 | 19.98 | 20.03 | 19.72 | 19.77 | 00:00:00 | | 2011-11-21 | 96,400 | 19.69 | 19.83 | 19.34 | 19.69 | 00:00:00 | | 2011-11-22 | 200,800 | 19.69 | 19.69 | 18.72 | 18.81 | 00:00:00 | | 2011-11-23 | 110,600 | 18.75 | 18.83 | 18.23 | 18.35 | 00:00:00 | | 2011-11-24 | 83,200 | 18.35 | 18.70 | 18.09 | 18.45 | 00:00:00 | | 2011-11-25 | 78,000 | 18.27 | 18.74 | 18.24 | 18.40 | 00:00:00 | | 2011-11-28 | 133,800 | 18.66 | 19.40 | 18.53 | 18.85 | 00:00:00 | | 2011-11-29 | 730,900 | 18.85 | 19.63 | 18.73 | 18.73 | 00:00:00 | | 2011-11-30 | 249,600 | 19.04 | 20.21 | 18.73 | 19.76 | 00:00:00 | | 2011-12-01 | 140,600 | 20.04 | 20.21 | 19.76 | 19.90 | 00:00:00 | | 2011-12-02 | 159,100 | 20.00 | 20.55 | 19.76 | 20.55 | 00:00:00 | | 2011-12-05 | 153,600 | 20.75 | 20.90 | 20.36 | 20.80 | 00:00:00 | | 2011-12-06 | 128,500 | 20.79 | 21.44 | 20.39 | 21.44 | 00:00:00 | | 2011-12-07 | 372,100 | 21.02 | 21.26 | 20.24 | 20.26 | 00:00:00 | | 2011-12-08 | 171,500 | 20.43 | 20.62 | 19.50 | 19.56 | 00:00:00 | | 2011-12-09 | 92,300 | 19.48 | 20.12 | 19.45 | 19.73 | 00:00:00 | | 2011-12-12 | 123,100 | 19.73 | 20.17 | 19.24 | 19.72 | 00:00:00 | | 2011-12-13 | 695,600 | 19.55 | 20.49 | 19.55 | 20.29 | 00:00:00 | | 2011-12-14 | 577,500 | 20.02 | 20.49 | 19.78 | 20.00 | 00:00:00 | | 2011-12-15 | 758,600 | 19.84 | 20.48 | 19.84 | 20.00 | 00:00:00 | | 2011-12-16 | 130,900 | 20.44 | 20.62 | 19.96 | 20.00 | 00:00:00 | | 2011-12-19 | 152,800 | 19.58 | 20.33 | 19.58 | 20.13 | 00:00:00 | | 2011-12-20 | 138,700 | 20.12 | 21.15 | 19.97 | 21.15 | 00:00:00 | | 2011-12-21 | 188,800 | 20.81 | 21.41 | 20.60 | 21.17 | 00:00:00 | | 2011-12-22 | 99,000 | 21.16 | 21.78 | 20.95 | 21.54 | 00:00:00 | | 2011-12-23 | 87,400 | 21.77 | 21.77 | 21.34 | 21.51 | 00:00:00 | | 2011-12-26 | 12,000 | 21.51 | 21.78 | 21.51 | 21.51 | 00:00:00 | | 2011-12-27 | 86,500 | 21.28 | 22.05 | 21.28 | 22.01 | 00:00:00 | | 2011-12-28 | 118,500 | 21.83 | 22.00 | 21.18 | 21.24 | 00:00:00 | | 2011-12-29 | 127,900 | 21.50 | 21.77 | 21.14 | 21.46 | 00:00:00 | | 2012-01-02 | 121,900 | 21.89 | 22.30 | 21.42 | 22.30 | 00:00:00 | | 2012-01-03 | 242,100 | 22.03 | 22.62 | 22.03 | 22.35 | 00:00:00 | | 2012-01-04 | 392,200 | 22.39 | 22.39 | 22.11 | 22.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
