|
 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 | | 2012-01-04 | 392,200 | 22.39 | 22.39 | 22.11 | 22.29 | 00:00:00 | | 2012-01-05 | 685,500 | 22.01 | 22.29 | 21.55 | 22.00 | 00:00:00 | | 2012-01-06 | 75,300 | 21.56 | 22.27 | 21.56 | 22.05 | 00:00:00 | | 2012-01-09 | 89,900 | 22.30 | 22.30 | 21.88 | 22.15 | 00:00:00 | | 2012-01-10 | 239,300 | 22.20 | 22.30 | 22.04 | 22.15 | 00:00:00 | | 2012-01-11 | 146,000 | 21.91 | 22.16 | 21.45 | 21.90 | 00:00:00 | | 2012-01-12 | 147,400 | 21.81 | 22.00 | 21.20 | 21.76 | 00:00:00 | | 2012-01-13 | 212,200 | 21.43 | 21.43 | 20.77 | 20.90 | 00:00:00 | | 2012-01-16 | 84,000 | 20.61 | 21.30 | 20.61 | 21.20 | 00:00:00 | | 2012-01-17 | 93,100 | 20.96 | 21.42 | 20.96 | 21.42 | 00:00:00 | | 2012-01-18 | 133,600 | 21.51 | 21.90 | 21.15 | 21.80 | 00:00:00 | | 2012-01-19 | 154,000 | 21.79 | 21.84 | 19.91 | 21.16 | 00:00:00 | | 2012-01-20 | 382,000 | 21.15 | 21.29 | 20.29 | 20.43 | 00:00:00 | | 2012-01-23 | 202,600 | 20.47 | 20.71 | 20.25 | 20.45 | 00:00:00 | | 2012-01-24 | 192,500 | 20.53 | 20.53 | 20.03 | 20.15 | 00:00:00 | | 2012-01-26 | 358,400 | 20.21 | 20.48 | 19.89 | 20.00 | 00:00:00 | | 2012-01-27 | 167,900 | 20.14 | 20.26 | 19.91 | 19.99 | 00:00:00 | | 2012-01-30 | 122,500 | 19.97 | 20.16 | 19.93 | 20.00 | 00:00:00 | | 2012-01-31 | 239,200 | 20.00 | 20.19 | 19.91 | 19.91 | 00:00:00 | | 2012-02-01 | 394,700 | 20.06 | 20.19 | 19.77 | 19.87 | 00:00:00 | | 2012-02-02 | 89,000 | 19.89 | 20.11 | 19.80 | 19.94 | 00:00:00 | | 2012-02-03 | 284,300 | 19.90 | 20.35 | 19.76 | 20.34 | 00:00:00 | | 2012-02-06 | 104,800 | 20.30 | 20.45 | 20.18 | 20.30 | 00:00:00 | | 2012-02-07 | 78,100 | 20.37 | 20.37 | 20.16 | 20.30 | 00:00:00 | | 2012-02-08 | 140,800 | 20.34 | 20.35 | 20.17 | 20.20 | 00:00:00 | | 2012-02-09 | 156,000 | 20.20 | 20.47 | 20.07 | 20.27 | 00:00:00 | | 2012-02-10 | 196,500 | 20.25 | 20.25 | 19.92 | 20.10 | 00:00:00 | | 2012-02-13 | 181,900 | 20.10 | 20.50 | 20.09 | 20.44 | 00:00:00 | | 2012-02-14 | 72,700 | 20.44 | 20.53 | 20.06 | 20.20 | 00:00:00 | | 2012-02-15 | 192,100 | 20.24 | 20.70 | 20.24 | 20.48 | 00:00:00 | | 2012-02-16 | 97,200 | 20.26 | 20.68 | 20.26 | 20.46 | 00:00:00 | | 2012-02-17 | 74,100 | 20.45 | 20.62 | 20.26 | 20.49 | 00:00:00 | | 2012-02-22 | 44,400 | 20.50 | 20.60 | 20.32 | 20.35 | 00:00:00 | | 2012-02-23 | 205,500 | 20.34 | 21.59 | 20.34 | 21.52 | 00:00:00 | | 2012-02-24 | 561,000 | 21.99 | 22.44 | 21.55 | 21.75 | 00:00:00 | | 2012-02-27 | 545,400 | 21.98 | 22.80 | 21.46 | 21.90 | 00:00:00 | | 2012-02-28 | 186,700 | 21.99 | 22.40 | 21.72 | 21.93 | 00:00:00 | | 2012-02-29 | 420,800 | 22.00 | 23.17 | 21.99 | 23.15 | 00:00:00 | | 2012-03-01 | 241,500 | 23.20 | 23.60 | 23.14 | 23.39 | 00:00:00 | | 2012-03-02 | 142,300 | 23.50 | 23.91 | 23.27 | 23.48 | 00:00:00 | | 2012-03-05 | 144,900 | 23.54 | 23.54 | 22.75 | 23.01 | 00:00:00 | | 2012-03-06 | 160,300 | 23.00 | 23.45 | 22.60 | 22.98 | 00:00:00 | | 2012-03-07 | 254,800 | 22.88 | 23.48 | 22.88 | 23.36 | 00:00:00 | | 2012-03-08 | 250,700 | 23.89 | 23.89 | 23.00 | 23.00 | 00:00:00 | | 2012-03-12 | 88,500 | 22.97 | 23.22 | 22.50 | 22.82 | 00:00:00 | | 2012-03-13 | 299,400 | 23.01 | 24.02 | 22.62 | 24.00 | 00:00:00 | | 2012-03-14 | 154,000 | 23.72 | 24.29 | 23.52 | 23.80 | 00:00:00 | | 2012-03-15 | 179,400 | 23.70 | 24.44 | 23.51 | 23.98 | 00:00:00 | | 2012-03-16 | 353,600 | 24.10 | 25.20 | 24.00 | 25.20 | 00:00:00 | | 2012-03-19 | 278,100 | 25.02 | 26.33 | 24.99 | 25.41 | 00:00:00 | | 2012-03-20 | 226,600 | 25.38 | 25.75 | 25.11 | 25.20 | 00:00:00 | | 2012-03-21 | 299,600 | 25.06 | 26.07 | 25.06 | 25.92 | 00:00:00 | | 2012-03-23 | 408,100 | 26.17 | 26.59 | 26.00 | 26.00 | 00:00:00 | | 2012-03-26 | 234,400 | 26.25 | 26.50 | 25.81 | 26.50 | 00:00:00 | | 2012-03-27 | 303,900 | 26.48 | 27.33 | 25.85 | 25.95 | 00:00:00 | | 2012-03-28 | 314,100 | 25.94 | 26.07 | 24.95 | 25.70 | 00:00:00 | | 2012-03-29 | 209,800 | 25.26 | 25.99 | 25.16 | 25.95 | 00:00:00 | | 2012-03-30 | 655,600 | 25.70 | 27.11 | 25.22 | 26.00 | 00:00:00 | | 2012-04-02 | 441,700 | 26.00 | 26.98 | 25.82 | 26.45 | 00:00:00 | | 2012-04-03 | 650,500 | 26.02 | 27.22 | 26.02 | 27.22 | 00:00:00 | | 2012-04-04 | 389,200 | 27.34 | 27.98 | 26.66 | 26.97 | 00:00:00 | | 2012-04-05 | 1,444,900 | 26.56 | 28.18 | 26.56 | 27.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
