|
 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 | | 2003-12-03 | 313,900,000 | 32.25 | 32.80 | 32.00 | 32.50 | 00:00:00 | | 2003-12-04 | 110,700,000 | 32.50 | 32.50 | 31.71 | 31.90 | 00:00:00 | | 2003-12-05 | 311,000,000 | 32.20 | 32.40 | 31.76 | 32.20 | 00:00:00 | | 2003-12-08 | 423,300,000 | 31.85 | 32.45 | 31.80 | 31.90 | 00:00:00 | | 2003-12-09 | 256,500,000 | 32.30 | 32.90 | 32.16 | 32.49 | 00:00:00 | | 2003-12-10 | 274,300,000 | 32.50 | 32.90 | 32.31 | 32.80 | 00:00:00 | | 2003-12-11 | 464,200,000 | 32.86 | 33.49 | 32.70 | 32.90 | 00:00:00 | | 2003-12-12 | 158,000,000 | 32.90 | 33.39 | 32.13 | 32.21 | 00:00:00 | | 2003-12-15 | 122,100,000 | 33.18 | 33.47 | 32.21 | 32.49 | 00:00:00 | | 2003-12-16 | 260,500,000 | 32.00 | 32.70 | 31.99 | 32.50 | 00:00:00 | | 2003-12-17 | 353,100,000 | 32.89 | 33.75 | 32.70 | 33.20 | 00:00:00 | | 2003-12-18 | 268,600,000 | 33.50 | 33.80 | 32.99 | 33.71 | 00:00:00 | | 2003-12-19 | 133,100,000 | 33.36 | 33.98 | 33.36 | 33.90 | 00:00:00 | | 2003-12-22 | 163,500,000 | 33.90 | 34.20 | 33.30 | 33.84 | 00:00:00 | | 2003-12-23 | 393,100,000 | 34.00 | 34.79 | 34.00 | 34.40 | 00:00:00 | | 2003-12-24 | 0 | 34.40 | 34.40 | 34.40 | 34.40 | 00:00:00 | | 2003-12-25 | 0 | 34.40 | 34.40 | 34.40 | 34.40 | 00:00:00 | | 2003-12-26 | 55,100,000 | 34.30 | 34.90 | 34.30 | 34.90 | 00:00:00 | | 2003-12-29 | 158,400,000 | 35.00 | 35.59 | 34.70 | 35.59 | 00:00:00 | | 2003-12-30 | 416,900,000 | 35.80 | 36.50 | 35.10 | 35.20 | 00:00:00 | | 2003-12-31 | 0 | 35.20 | 35.20 | 35.20 | 35.20 | 00:00:00 | | 2004-01-01 | 0 | 35.20 | 35.20 | 35.20 | 35.20 | 00:00:00 | | 2004-01-02 | 185,800,000 | 33.00 | 35.79 | 33.00 | 35.19 | 00:00:00 | | 2004-01-05 | 553,700,000 | 35.40 | 37.40 | 35.00 | 36.50 | 00:00:00 | | 2004-01-06 | 748,200,000 | 37.20 | 37.50 | 36.50 | 37.30 | 00:00:00 | | 2004-01-07 | 457,400,000 | 36.80 | 38.49 | 36.80 | 37.10 | 00:00:00 | | 2004-01-08 | 312,000,000 | 37.44 | 37.44 | 36.11 | 36.80 | 00:00:00 | | 2004-01-09 | 299,300,000 | 36.81 | 37.70 | 36.53 | 37.56 | 00:00:00 | | 2004-01-12 | 188,800,000 | 37.60 | 39.29 | 37.58 | 38.75 | 00:00:00 | | 2004-01-13 | 233,600,000 | 39.00 | 39.49 | 37.60 | 38.60 | 00:00:00 | | 2004-01-14 | 230,800,000 | 38.15 | 38.49 | 37.00 | 38.00 | 00:00:00 | | 2004-01-15 | 621,800,000 | 37.50 | 38.50 | 36.26 | 37.00 | 00:00:00 | | 2004-01-16 | 252,500,000 | 37.00 | 38.00 | 36.15 | 38.00 | 00:00:00 | | 2004-01-19 | 252,300,000 | 37.55 | 38.80 | 37.34 | 38.20 | 00:00:00 | | 2004-01-20 | 168,200,000 | 38.41 | 39.88 | 38.35 | 39.00 | 00:00:00 | | 2004-01-21 | 212,300,000 | 38.56 | 39.70 | 38.17 | 39.00 | 00:00:00 | | 2004-01-22 | 155,600,000 | 37.31 | 39.75 | 37.31 | 38.75 | 00:00:00 | | 2004-01-23 | 272,600,000 | 38.50 | 40.50 | 38.35 | 40.50 | 00:00:00 | | 2004-01-26 | 99,600,000 | 40.50 | 41.61 | 40.50 | 41.20 | 00:00:00 | | 2004-01-27 | 208,100,000 | 41.90 | 41.90 | 40.15 | 40.47 | 00:00:00 | | 2004-01-28 | 350,000,000 | 40.21 | 41.00 | 39.50 | 40.00 | 00:00:00 | | 2004-01-29 | 297,400,000 | 40.00 | 40.40 | 36.61 | 37.00 | 00:00:00 | | 2004-01-30 | 293,900,000 | 36.50 | 38.10 | 36.49 | 36.50 | 00:00:00 | | 2004-02-02 | 240,000,000 | 35.25 | 36.80 | 35.23 | 36.75 | 00:00:00 | | 2004-02-03 | 257,900,000 | 37.00 | 38.00 | 36.76 | 38.00 | 00:00:00 | | 2004-02-04 | 261,400,000 | 37.80 | 37.80 | 35.65 | 35.65 | 00:00:00 | | 2004-02-05 | 249,800,000 | 35.50 | 35.83 | 34.05 | 34.05 | 00:00:00 | | 2004-02-06 | 326,000,000 | 34.00 | 35.40 | 33.30 | 35.39 | 00:00:00 | | 2004-02-09 | 282,200,000 | 35.40 | 35.99 | 34.22 | 34.47 | 00:00:00 | | 2004-02-10 | 207,500,000 | 33.90 | 35.20 | 33.90 | 34.90 | 00:00:00 | | 2004-02-11 | 253,000,000 | 35.10 | 37.50 | 34.80 | 37.00 | 00:00:00 | | 2004-02-12 | 158,300,000 | 37.34 | 37.40 | 35.55 | 36.70 | 00:00:00 | | 2004-02-13 | 251,900,000 | 36.60 | 36.90 | 34.70 | 35.97 | 00:00:00 | | 2004-02-16 | 14,900,000 | 35.70 | 35.70 | 34.72 | 35.00 | 00:00:00 | | 2004-02-17 | 387,200,000 | 35.77 | 35.78 | 34.50 | 35.10 | 00:00:00 | | 2004-02-18 | 253,200,000 | 35.10 | 35.60 | 33.70 | 33.99 | 00:00:00 | | 2004-02-19 | 295,900,000 | 33.80 | 33.80 | 31.70 | 32.30 | 00:00:00 | | 2004-02-20 | 211,600,000 | 30.50 | 32.98 | 30.50 | 32.98 | 00:00:00 | | 2004-02-23 | 0 | 32.98 | 32.98 | 32.98 | 32.98 | 00:00:00 | | 2004-02-24 | 0 | 32.98 | 32.98 | 32.98 | 32.98 | 00:00:00 | | 2004-02-25 | 53,900,000 | 33.00 | 33.00 | 32.40 | 32.90 | 00:00:00 | | 2004-02-26 | 184,100,000 | 32.78 | 33.80 | 32.00 | 33.60 | 00:00:00 | | 2004-02-27 | 64,600,000 | 33.65 | 33.65 | 32.70 | 33.50 | 00:00:00 | | 2004-03-01 | 92,800,000 | 34.00 | 34.95 | 33.80 | 34.51 | 00:00:00 | | 2004-03-02 | 151,100,000 | 32.41 | 34.60 | 32.41 | 33.90 | 00:00:00 | | 2004-03-03 | 886,100,000 | 34.50 | 36.20 | 33.89 | 36.20 | 00:00:00 | | 2004-03-04 | 2,147,483,647 | 35.92 | 40.01 | 35.91 | 38.30 | 00:00:00 | | 2004-03-05 | 779,500,000 | 39.00 | 39.45 | 36.81 | 38.00 | 00:00:00 | | 2004-03-08 | 214,000,000 | 38.01 | 38.79 | 37.71 | 38.10 | 00:00:00 | | 2004-03-09 | 133,000,000 | 38.00 | 38.45 | 36.85 | 37.39 | 00:00:00 | | 2004-03-10 | 209,300,000 | 36.65 | 37.38 | 35.31 | 35.65 | 00:00:00 | | 2004-03-11 | 453,300,000 | 35.00 | 35.80 | 33.50 | 33.50 | 00:00:00 | | 2004-03-12 | 236,100,000 | 34.00 | 35.90 | 34.00 | 35.20 | 00:00:00 | | 2004-03-15 | 195,600,000 | 35.20 | 35.20 | 33.49 | 34.00 | 00:00:00 | | 2004-03-16 | 212,500,000 | 34.00 | 34.70 | 33.70 | 34.30 | 00:00:00 | | 2004-03-17 | 401,100,000 | 34.60 | 36.50 | 34.11 | 35.40 | 00:00:00 | | 2004-03-18 | 246,400,000 | 35.10 | 36.70 | 34.65 | 36.19 | 00:00:00 | | 2004-03-19 | 94,200,000 | 35.40 | 37.00 | 35.40 | 36.31 | 00:00:00 | | 2004-03-22 | 241,500,000 | 35.59 | 35.80 | 34.70 | 35.40 | 00:00:00 | | 2004-03-23 | 202,300,000 | 35.00 | 35.05 | 33.99 | 33.99 | 00:00:00 | | 2004-03-24 | 399,400,000 | 33.80 | 34.15 | 32.51 | 33.60 | 00:00:00 | | 2004-03-25 | 1,143,000,000 | 33.50 | 34.00 | 32.80 | 33.10 | 00:00:00 | | 2004-03-26 | 761,900,000 | 33.50 | 34.50 | 33.00 | 33.00 | 00:00:00 | | 2004-03-29 | 184,900,000 | 33.42 | 33.79 | 32.76 | 33.40 | 00:00:00 | | 2004-03-30 | 374,700,000 | 33.40 | 34.47 | 33.00 | 34.25 | 00:00:00 | | 2004-03-31 | 307,200,000 | 34.50 | 34.65 | 33.65 | 33.80 | 00:00:00 | | 2004-04-01 | 381,500,000 | 33.80 | 36.45 | 33.80 | 36.10 | 00:00:00 | | 2004-04-02 | 412,500,000 | 36.50 | 37.47 | 36.00 | 37.00 | 00:00:00 | | 2004-04-05 | 517,600,000 | 36.86 | 39.90 | 36.41 | 38.50 | 00:00:00 | | 2004-04-06 | 435,800,000 | 37.75 | 39.00 | 37.57 | 38.20 | 00:00:00 | | 2004-04-07 | 281,600,000 | 37.60 | 37.65 | 36.60 | 36.60 | 00:00:00 | | 2004-04-08 | 155,300,000 | 36.61 | 37.89 | 36.20 | 37.20 | 00:00:00 | | 2004-04-09 | 0 | 37.20 | 37.20 | 37.20 | 37.20 | 00:00:00 | | 2004-04-12 | 210,900,000 | 37.20 | 38.10 | 36.62 | 37.50 | 00:00:00 | | 2004-04-13 | 312,500,000 | 38.00 | 38.95 | 37.00 | 37.10 | 00:00:00 | | 2004-04-14 | 220,400,000 | 36.51 | 37.69 | 36.22 | 37.15 | 00:00:00 | | 2004-04-15 | 231,000,000 | 36.41 | 37.00 | 35.20 | 36.00 | 00:00:00 | | 2004-04-16 | 234,200,000 | 35.30 | 36.30 | 35.20 | 35.80 | 00:00:00 | | 2004-04-19 | 430,600,000 | 35.80 | 35.80 | 34.60 | 35.50 | 00:00:00 | | 2004-04-20 | 230,300,000 | 34.90 | 35.84 | 33.80 | 34.17 | 00:00:00 | | 2004-04-21 | 0 | 34.17 | 34.17 | 34.17 | 34.17 | 00:00:00 | | 2004-04-22 | 253,200,000 | 33.80 | 36.50 | 33.31 | 36.50 | 00:00:00 | | 2004-04-23 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2004-04-26 | 148,200,000 | 34.32 | 34.83 | 34.20 | 34.35 | 00:00:00 | | 2004-04-27 | 261,800,000 | 34.78 | 35.48 | 33.86 | 34.20 | 00:00:00 | | 2004-04-28 | 339,200,000 | 33.80 | 34.20 | 32.70 | 32.70 | 00:00:00 | | 2004-04-29 | 161,500,000 | 32.70 | 33.60 | 32.05 | 32.22 | 00:00:00 | | 2004-04-30 | 315,900,000 | 32.30 | 32.89 | 31.00 | 32.00 | 00:00:00 | | 2004-05-03 | 374,500,000 | 31.80 | 32.20 | 29.80 | 31.50 | 00:00:00 | | 2004-05-04 | 140,800,000 | 31.90 | 32.65 | 31.30 | 32.00 | 00:00:00 | | 2004-05-05 | 168,900,000 | 32.50 | 32.50 | 31.11 | 32.00 | 00:00:00 | | 2004-05-06 | 445,000,000 | 31.00 | 31.30 | 30.31 | 30.65 | 00:00:00 | | 2004-05-07 | 469,600,000 | 29.01 | 30.20 | 29.01 | 29.60 | 00:00:00 | | 2004-05-10 | 399,200,000 | 28.55 | 29.19 | 27.15 | 27.70 | 00:00:00 | | 2004-05-11 | 463,100,000 | 28.19 | 29.40 | 28.19 | 29.00 | 00:00:00 | | 2004-05-12 | 311,900,000 | 29.20 | 29.20 | 26.70 | 28.60 | 00:00:00 | | 2004-05-13 | 388,300,000 | 28.05 | 29.01 | 27.30 | 28.10 | 00:00:00 | | 2004-05-14 | 430,300,000 | 28.12 | 29.00 | 28.00 | 28.60 | 00:00:00 | | 2004-05-17 | 353,900,000 | 26.30 | 28.49 | 26.30 | 28.49 | 00:00:00 | | 2004-05-18 | 352,900,000 | 28.90 | 29.50 | 27.90 | 29.50 | 00:00:00 | | 2004-05-19 | 727,600,000 | 29.99 | 30.40 | 29.31 | 29.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
