|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 213,900,000 | 25.75 | 25.90 | 24.50 | 25.29 | 00:00:00 | | 2003-06-19 | 0 | 25.29 | 25.29 | 25.29 | 25.29 | 00:00:00 | | 2003-06-20 | 81,300,000 | 25.00 | 25.00 | 24.06 | 24.20 | 00:00:00 | | 2003-06-23 | 151,600,000 | 24.40 | 24.40 | 24.00 | 24.10 | 00:00:00 | | 2003-06-24 | 192,900,000 | 24.09 | 24.80 | 24.09 | 24.75 | 00:00:00 | | 2003-06-25 | 270,500,000 | 24.50 | 24.60 | 23.75 | 23.79 | 00:00:00 | | 2003-06-26 | 460,900,000 | 23.70 | 24.10 | 23.50 | 23.80 | 00:00:00 | | 2003-06-27 | 209,300,000 | 24.00 | 24.10 | 23.60 | 23.98 | 00:00:00 | | 2003-06-30 | 197,100,000 | 23.76 | 24.30 | 23.42 | 24.10 | 00:00:00 | | 2003-07-01 | 154,100,000 | 24.10 | 24.80 | 23.80 | 24.65 | 00:00:00 | | 2003-07-02 | 141,700,000 | 24.51 | 25.10 | 24.47 | 24.60 | 00:00:00 | | 2003-07-03 | 149,600,000 | 24.00 | 24.15 | 23.65 | 24.00 | 00:00:00 | | 2003-07-04 | 120,400,000 | 23.70 | 24.00 | 23.60 | 23.99 | 00:00:00 | | 2003-07-07 | 174,500,000 | 24.00 | 24.30 | 23.96 | 24.11 | 00:00:00 | | 2003-07-08 | 100,700,000 | 23.90 | 24.64 | 23.90 | 24.19 | 00:00:00 | | 2003-07-09 | 0 | 24.19 | 24.19 | 24.19 | 24.19 | 00:00:00 | | 2003-07-10 | 115,700,000 | 23.62 | 24.00 | 23.36 | 23.60 | 00:00:00 | | 2003-07-11 | 249,700,000 | 23.36 | 23.75 | 22.75 | 23.40 | 00:00:00 | | 2003-07-14 | 148,500,000 | 23.10 | 24.36 | 23.10 | 24.36 | 00:00:00 | | 2003-07-15 | 111,200,000 | 24.11 | 24.65 | 24.11 | 24.60 | 00:00:00 | | 2003-07-16 | 402,500,000 | 24.60 | 24.60 | 23.90 | 24.14 | 00:00:00 | | 2003-07-17 | 381,400,000 | 23.90 | 24.40 | 23.90 | 24.00 | 00:00:00 | | 2003-07-18 | 124,200,000 | 24.34 | 25.39 | 24.34 | 25.39 | 00:00:00 | | 2003-07-21 | 121,300,000 | 25.00 | 25.20 | 24.90 | 24.90 | 00:00:00 | | 2003-07-22 | 110,800,000 | 25.00 | 25.50 | 24.90 | 25.45 | 00:00:00 | | 2003-07-23 | 156,800,000 | 25.50 | 25.50 | 24.56 | 24.89 | 00:00:00 | | 2003-07-24 | 112,500,000 | 25.01 | 25.01 | 23.96 | 24.15 | 00:00:00 | | 2003-07-25 | 206,300,000 | 24.10 | 24.30 | 23.62 | 23.99 | 00:00:00 | | 2003-07-28 | 144,900,000 | 23.51 | 23.90 | 23.50 | 23.70 | 00:00:00 | | 2003-07-29 | 248,000,000 | 23.55 | 24.49 | 23.40 | 24.49 | 00:00:00 | | 2003-07-30 | 125,600,000 | 24.15 | 24.34 | 23.70 | 23.71 | 00:00:00 | | 2003-07-31 | 98,800,000 | 23.75 | 24.30 | 23.65 | 24.30 | 00:00:00 | | 2003-08-01 | 148,400,000 | 23.71 | 23.71 | 23.00 | 23.00 | 00:00:00 | | 2003-08-04 | 1,094,000,000 | 230.00 | 23.15 | 21.95 | 22.80 | 00:00:00 | | 2003-08-05 | 1,037,000,000 | 22.70 | 23.25 | 22.70 | 23.02 | 00:00:00 | | 2003-08-06 | 221,000,000 | 22.90 | 23.20 | 22.50 | 22.80 | 00:00:00 | | 2003-08-07 | 206,700,000 | 23.00 | 23.85 | 23.00 | 23.65 | 00:00:00 | | 2003-08-08 | 126,400,000 | 23.51 | 24.00 | 23.31 | 24.00 | 00:00:00 | | 2003-08-11 | 98,700,000 | 23.90 | 24.25 | 23.50 | 24.25 | 00:00:00 | | 2003-08-12 | 61,700,000 | 24.20 | 24.50 | 23.80 | 23.80 | 00:00:00 | | 2003-08-13 | 166,000,000 | 23.51 | 24.50 | 23.50 | 23.75 | 00:00:00 | | 2003-08-14 | 87,000,000 | 23.40 | 23.94 | 23.30 | 23.93 | 00:00:00 | | 2003-08-15 | 313,600,000 | 23.95 | 24.98 | 23.95 | 24.25 | 00:00:00 | | 2003-08-18 | 225,300,000 | 24.49 | 25.19 | 24.40 | 25.08 | 00:00:00 | | 2003-08-19 | 206,900,000 | 25.15 | 25.50 | 25.00 | 25.50 | 00:00:00 | | 2003-08-20 | 169,700,000 | 25.37 | 26.10 | 25.00 | 26.10 | 00:00:00 | | 2003-08-21 | 173,600,000 | 26.11 | 26.69 | 25.80 | 26.69 | 00:00:00 | | 2003-08-22 | 62,200,000 | 26.59 | 26.70 | 26.29 | 26.30 | 00:00:00 | | 2003-08-25 | 130,500,000 | 26.30 | 26.30 | 25.70 | 25.80 | 00:00:00 | | 2003-08-26 | 178,500,000 | 25.70 | 26.99 | 25.55 | 26.97 | 00:00:00 | | 2003-08-27 | 205,400,000 | 27.10 | 27.95 | 27.10 | 27.95 | 00:00:00 | | 2003-08-28 | 467,600,000 | 28.69 | 28.80 | 27.60 | 27.90 | 00:00:00 | | 2003-08-29 | 281,900,000 | 27.51 | 28.50 | 27.50 | 28.39 | 00:00:00 | | 2003-09-01 | 94,800,000 | 28.00 | 28.79 | 28.00 | 28.41 | 00:00:00 | | 2003-09-02 | 184,400,000 | 28.50 | 29.25 | 28.41 | 29.05 | 00:00:00 | | 2003-09-03 | 228,200,000 | 29.00 | 30.10 | 29.00 | 29.65 | 00:00:00 | | 2003-09-04 | 235,300,000 | 29.50 | 30.19 | 29.20 | 29.25 | 00:00:00 | | 2003-09-05 | 142,700,000 | 28.90 | 29.50 | 28.42 | 29.40 | 00:00:00 | | 2003-09-08 | 253,500,000 | 29.55 | 30.50 | 29.20 | 29.80 | 00:00:00 | | 2003-09-09 | 239,300,000 | 29.90 | 30.24 | 29.00 | 29.30 | 00:00:00 | | 2003-09-10 | 266,100,000 | 28.81 | 30.00 | 28.80 | 29.99 | 00:00:00 | | 2003-09-11 | 408,900,000 | 29.99 | 31.65 | 29.90 | 30.21 | 00:00:00 | | 2003-09-12 | 445,500,000 | 30.25 | 31.20 | 30.25 | 31.20 | 00:00:00 | | 2003-09-15 | 162,000,000 | 30.78 | 31.51 | 30.70 | 31.50 | 00:00:00 | | 2003-09-16 | 333,800,000 | 31.70 | 31.80 | 30.70 | 30.70 | 00:00:00 | | 2003-09-17 | 95,100,000 | 30.92 | 31.20 | 30.31 | 30.91 | 00:00:00 | | 2003-09-18 | 567,700,000 | 30.91 | 33.28 | 30.76 | 33.00 | 00:00:00 | | 2003-09-19 | 278,700,000 | 32.33 | 33.53 | 32.33 | 33.00 | 00:00:00 | | 2003-09-22 | 132,000,000 | 32.82 | 32.84 | 31.40 | 31.79 | 00:00:00 | | 2003-09-23 | 253,300,000 | 31.61 | 32.90 | 31.06 | 32.90 | 00:00:00 | | 2003-09-24 | 275,900,000 | 32.83 | 33.35 | 31.70 | 31.70 | 00:00:00 | | 2003-09-25 | 254,600,000 | 31.95 | 31.95 | 30.35 | 30.80 | 00:00:00 | | 2003-09-26 | 149,200,000 | 30.68 | 31.50 | 30.04 | 30.15 | 00:00:00 | | 2003-09-29 | 115,000,000 | 30.15 | 31.29 | 29.80 | 31.29 | 00:00:00 | | 2003-09-30 | 176,400,000 | 31.30 | 31.80 | 30.66 | 31.00 | 00:00:00 | | 2003-10-01 | 172,900,000 | 31.15 | 32.40 | 31.15 | 31.80 | 00:00:00 | | 2003-10-02 | 417,800,000 | 31.80 | 32.79 | 31.45 | 32.20 | 00:00:00 | | 2003-10-03 | 345,100,000 | 32.15 | 32.75 | 31.60 | 31.75 | 00:00:00 | | 2003-10-06 | 216,200,000 | 31.79 | 32.61 | 31.00 | 32.27 | 00:00:00 | | 2003-10-07 | 182,700,000 | 31.89 | 32.28 | 31.40 | 31.59 | 00:00:00 | | 2003-10-08 | 150,800,000 | 31.80 | 32.30 | 31.61 | 32.30 | 00:00:00 | | 2003-10-09 | 509,600,000 | 32.39 | 33.10 | 32.10 | 32.70 | 00:00:00 | | 2003-10-10 | 160,400,000 | 32.50 | 32.70 | 31.61 | 32.70 | 00:00:00 | | 2003-10-13 | 300,500,000 | 32.90 | 33.30 | 32.55 | 33.20 | 00:00:00 | | 2003-10-14 | 326,100,000 | 33.35 | 33.80 | 33.01 | 33.80 | 00:00:00 | | 2003-10-15 | 691,100,000 | 33.13 | 33.70 | 32.60 | 33.01 | 00:00:00 | | 2003-10-16 | 789,500,000 | 32.20 | 33.80 | 32.20 | 33.20 | 00:00:00 | | 2003-10-17 | 408,300,000 | 32.62 | 34.40 | 32.62 | 33.30 | 00:00:00 | | 2003-10-20 | 415,200,000 | 33.13 | 35.11 | 33.13 | 35.11 | 00:00:00 | | 2003-10-21 | 487,200,000 | 35.00 | 35.89 | 34.89 | 34.99 | 00:00:00 | | 2003-10-22 | 146,200,000 | 34.61 | 34.61 | 33.65 | 33.70 | 00:00:00 | | 2003-10-23 | 385,400,000 | 33.36 | 33.36 | 31.90 | 32.35 | 00:00:00 | | 2003-10-24 | 65,500,000 | 32.25 | 32.95 | 31.40 | 32.90 | 00:00:00 | | 2003-10-27 | 119,000,000 | 32.73 | 32.98 | 31.95 | 32.41 | 00:00:00 | | 2003-10-28 | 129,200,000 | 32.29 | 32.90 | 31.90 | 32.60 | 00:00:00 | | 2003-10-29 | 64,400,000 | 32.85 | 32.85 | 31.32 | 31.59 | 00:00:00 | | 2003-10-30 | 227,100,000 | 31.50 | 32.19 | 31.41 | 32.15 | 00:00:00 | | 2003-10-31 | 266,200,000 | 32.15 | 32.34 | 31.59 | 32.34 | 00:00:00 | | 2003-11-03 | 138,000,000 | 32.59 | 33.00 | 31.90 | 33.00 | 00:00:00 | | 2003-11-04 | 181,000,000 | 33.00 | 33.30 | 32.31 | 32.65 | 00:00:00 | | 2003-11-05 | 219,700,000 | 32.65 | 32.65 | 31.70 | 32.00 | 00:00:00 | | 2003-11-06 | 709,500,000 | 32.00 | 32.40 | 31.52 | 31.75 | 00:00:00 | | 2003-11-07 | 318,200,000 | 32.09 | 32.29 | 30.76 | 30.83 | 00:00:00 | | 2003-11-10 | 309,500,000 | 30.86 | 30.86 | 29.60 | 29.77 | 00:00:00 | | 2003-11-11 | 444,500,000 | 29.36 | 29.60 | 28.80 | 29.15 | 00:00:00 | | 2003-11-12 | 368,300,000 | 28.85 | 30.19 | 28.70 | 30.11 | 00:00:00 | | 2003-11-13 | 251,800,000 | 30.30 | 30.70 | 29.50 | 30.00 | 00:00:00 | | 2003-11-14 | 387,800,000 | 30.20 | 30.80 | 29.61 | 30.60 | 00:00:00 | | 2003-11-17 | 265,300,000 | 30.00 | 30.60 | 30.00 | 30.10 | 00:00:00 | | 2003-11-18 | 501,600,000 | 30.70 | 30.80 | 29.85 | 29.90 | 00:00:00 | | 2003-11-19 | 195,500,000 | 29.78 | 29.78 | 29.10 | 29.55 | 00:00:00 | | 2003-11-20 | 197,900,000 | 30.00 | 31.10 | 29.51 | 31.00 | 00:00:00 | | 2003-11-21 | 173,500,000 | 30.50 | 31.50 | 30.50 | 30.51 | 00:00:00 | | 2003-11-24 | 153,900,000 | 30.95 | 31.50 | 30.60 | 31.50 | 00:00:00 | | 2003-11-25 | 188,700,000 | 31.50 | 31.60 | 30.62 | 31.20 | 00:00:00 | | 2003-11-26 | 148,300,000 | 31.01 | 31.69 | 30.91 | 30.92 | 00:00:00 | | 2003-11-27 | 108,600,000 | 30.71 | 31.50 | 30.50 | 30.80 | 00:00:00 | | 2003-11-28 | 544,400,000 | 30.95 | 31.70 | 30.61 | 31.60 | 00:00:00 | | 2003-12-01 | 358,800,000 | 32.00 | 32.95 | 32.00 | 32.75 | 00:00:00 | | 2003-12-02 | 190,500,000 | 32.65 | 32.75 | 32.25 | 32.25 | 00:00:00 | | 2003-12-03 | 313,900,000 | 32.25 | 32.80 | 32.00 | 32.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
