|
 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 | | 2004-05-19 | 727,600,000 | 29.99 | 30.40 | 29.31 | 29.80 | 00:00:00 | | 2004-05-20 | 249,400,000 | 29.20 | 29.50 | 28.01 | 28.99 | 00:00:00 | | 2004-05-21 | 329,300,000 | 28.45 | 29.50 | 28.21 | 28.90 | 00:00:00 | | 2004-05-24 | 100,300,000 | 29.19 | 29.98 | 28.05 | 29.50 | 00:00:00 | | 2004-05-25 | 388,100,000 | 29.40 | 29.50 | 28.80 | 29.50 | 00:00:00 | | 2004-05-26 | 339,800,000 | 29.40 | 29.50 | 28.66 | 29.49 | 00:00:00 | | 2004-05-27 | 235,900,000 | 29.89 | 30.38 | 29.49 | 30.20 | 00:00:00 | | 2004-05-28 | 305,800,000 | 30.49 | 31.00 | 30.11 | 30.46 | 00:00:00 | | 2004-05-31 | 198,500,000 | 30.50 | 30.60 | 29.11 | 30.27 | 00:00:00 | | 2004-06-01 | 263,800,000 | 30.27 | 30.75 | 28.70 | 29.35 | 00:00:00 | | 2004-06-02 | 357,400,000 | 29.40 | 29.95 | 29.00 | 29.00 | 00:00:00 | | 2004-06-03 | 374,200,000 | 29.50 | 29.50 | 28.10 | 28.40 | 00:00:00 | | 2004-06-04 | 350,000,000 | 29.49 | 29.50 | 28.80 | 29.19 | 00:00:00 | | 2004-06-07 | 316,700,000 | 29.70 | 30.60 | 29.05 | 30.50 | 00:00:00 | | 2004-06-08 | 330,000,000 | 30.30 | 30.75 | 29.86 | 29.95 | 00:00:00 | | 2004-06-09 | 184,600,000 | 29.90 | 29.90 | 28.81 | 28.99 | 00:00:00 | | 2004-06-10 | 0 | 28.99 | 28.99 | 28.99 | 28.99 | 00:00:00 | | 2004-06-11 | 93,100,000 | 29.28 | 29.39 | 28.61 | 29.39 | 00:00:00 | | 2004-06-14 | 238,800,000 | 28.81 | 28.81 | 28.10 | 28.50 | 00:00:00 | | 2004-06-15 | 583,700,000 | 29.00 | 29.30 | 28.65 | 29.30 | 00:00:00 | | 2004-06-16 | 471,000,000 | 29.82 | 30.28 | 29.45 | 29.90 | 00:00:00 | | 2004-06-17 | 254,700,000 | 29.85 | 30.99 | 29.50 | 30.80 | 00:00:00 | | 2004-06-18 | 126,700,000 | 30.00 | 31.20 | 30.00 | 31.20 | 00:00:00 | | 2004-06-21 | 130,900,000 | 31.49 | 31.90 | 30.86 | 31.10 | 00:00:00 | | 2004-06-22 | 75,700,000 | 31.00 | 31.10 | 30.51 | 31.00 | 00:00:00 | | 2004-06-23 | 148,300,000 | 30.65 | 32.69 | 30.65 | 32.69 | 00:00:00 | | 2004-06-24 | 270,800,000 | 32.10 | 33.00 | 32.10 | 32.59 | 00:00:00 | | 2004-06-25 | 194,400,000 | 32.00 | 32.99 | 32.00 | 32.99 | 00:00:00 | | 2004-06-28 | 143,400,000 | 33.10 | 33.39 | 31.61 | 31.90 | 00:00:00 | | 2004-06-29 | 251,300,000 | 31.90 | 33.00 | 31.90 | 33.00 | 00:00:00 | | 2004-06-30 | 275,300,000 | 33.00 | 33.78 | 32.85 | 33.39 | 00:00:00 | | 2004-07-01 | 556,300,000 | 33.50 | 35.10 | 33.39 | 35.10 | 00:00:00 | | 2004-07-02 | 587,800,000 | 35.20 | 36.39 | 35.10 | 35.90 | 00:00:00 | | 2004-07-05 | 537,900,000 | 35.51 | 37.20 | 35.50 | 37.11 | 00:00:00 | | 2004-07-06 | 325,700,000 | 37.00 | 37.00 | 35.57 | 36.50 | 00:00:00 | | 2004-07-07 | 787,700,000 | 36.21 | 37.00 | 35.83 | 37.00 | 00:00:00 | | 2004-07-08 | 272,700,000 | 36.30 | 36.99 | 35.30 | 35.90 | 00:00:00 | | 2004-07-09 | 0 | 35.90 | 35.90 | 35.90 | 35.90 | 00:00:00 | | 2004-07-12 | 327,800,000 | 36.60 | 37.59 | 36.40 | 37.59 | 00:00:00 | | 2004-07-13 | 776,200,000 | 37.69 | 39.00 | 37.25 | 39.00 | 00:00:00 | | 2004-07-14 | 803,800,000 | 38.50 | 39.39 | 36.85 | 37.99 | 00:00:00 | | 2004-07-15 | 890,800,000 | 38.40 | 38.98 | 38.00 | 38.98 | 00:00:00 | | 2004-07-16 | 368,500,000 | 39.85 | 39.85 | 38.48 | 38.48 | 00:00:00 | | 2004-07-19 | 232,700,000 | 38.48 | 38.60 | 37.40 | 37.90 | 00:00:00 | | 2004-07-20 | 539,700,000 | 37.91 | 38.95 | 37.90 | 38.95 | 00:00:00 | | 2004-07-21 | 625,500,000 | 39.10 | 39.10 | 37.11 | 37.69 | 00:00:00 | | 2004-07-22 | 150,200,000 | 36.70 | 37.99 | 36.50 | 37.45 | 00:00:00 | | 2004-07-23 | 176,200,000 | 36.90 | 37.74 | 35.60 | 36.50 | 00:00:00 | | 2004-07-26 | 201,500,000 | 36.92 | 37.00 | 34.60 | 35.70 | 00:00:00 | | 2004-07-27 | 213,000,000 | 35.66 | 36.70 | 34.71 | 36.00 | 00:00:00 | | 2004-07-28 | 301,300,000 | 36.00 | 37.20 | 35.29 | 37.14 | 00:00:00 | | 2004-07-29 | 329,300,000 | 37.45 | 37.50 | 36.30 | 37.00 | 00:00:00 | | 2004-07-30 | 390,700,000 | 36.90 | 37.60 | 36.30 | 37.25 | 00:00:00 | | 2004-08-02 | 178,300,000 | 36.98 | 37.44 | 35.81 | 37.44 | 00:00:00 | | 2004-08-03 | 326,000,000 | 36.81 | 38.60 | 36.10 | 38.00 | 00:00:00 | | 2004-08-04 | 370,000,000 | 37.25 | 38.79 | 37.25 | 38.09 | 00:00:00 | | 2004-08-05 | 457,800,000 | 38.00 | 38.20 | 36.40 | 37.30 | 00:00:00 | | 2004-08-06 | 401,100,000 | 37.30 | 37.80 | 36.40 | 37.30 | 00:00:00 | | 2004-08-09 | 268,900,000 | 37.40 | 37.40 | 35.95 | 36.23 | 00:00:00 | | 2004-08-10 | 365,500,000 | 36.50 | 36.50 | 35.45 | 36.19 | 00:00:00 | | 2004-08-11 | 255,200,000 | 35.60 | 36.31 | 35.11 | 36.31 | 00:00:00 | | 2004-08-12 | 319,200,000 | 36.10 | 36.30 | 35.70 | 36.03 | 00:00:00 | | 2004-08-13 | 320,000,000 | 35.90 | 35.90 | 34.50 | 35.15 | 00:00:00 | | 2004-08-16 | 344,200,000 | 35.00 | 35.60 | 34.59 | 35.15 | 00:00:00 | | 2004-08-17 | 557,100,000 | 35.50 | 36.10 | 35.50 | 35.60 | 00:00:00 | | 2004-08-18 | 606,900,000 | 35.45 | 36.60 | 35.30 | 36.60 | 00:00:00 | | 2004-08-19 | 262,500,000 | 37.00 | 38.10 | 37.00 | 37.20 | 00:00:00 | | 2004-08-20 | 294,300,000 | 37.90 | 38.50 | 37.15 | 37.55 | 00:00:00 | | 2004-08-23 | 146,800,000 | 37.55 | 38.30 | 37.03 | 37.60 | 00:00:00 | | 2004-08-24 | 277,400,000 | 37.61 | 38.70 | 37.61 | 38.40 | 00:00:00 | | 2004-08-25 | 224,900,000 | 38.79 | 39.00 | 38.30 | 38.50 | 00:00:00 | | 2004-08-26 | 351,500,000 | 38.00 | 38.90 | 37.60 | 38.12 | 00:00:00 | | 2004-08-27 | 168,600,000 | 38.45 | 38.80 | 38.00 | 38.00 | 00:00:00 | | 2004-08-30 | 273,700 | 37.68 | 38.59 | 37.01 | 38.50 | 00:00:00 | | 2004-08-31 | 84,500 | 38.99 | 38.99 | 38.15 | 38.15 | 00:00:00 | | 2004-09-01 | 258,300 | 38.00 | 39.00 | 37.12 | 37.57 | 00:00:00 | | 2004-09-02 | 199,600 | 37.01 | 37.95 | 36.56 | 37.55 | 00:00:00 | | 2004-09-03 | 121,600 | 37.35 | 37.50 | 36.51 | 36.60 | 00:00:00 | | 2004-09-06 | 17,100 | 36.60 | 37.49 | 36.42 | 36.98 | 00:00:00 | | 2004-09-07 | 0 | 36.98 | 36.98 | 36.98 | 36.98 | 00:00:00 | | 2004-09-08 | 180,400 | 37.01 | 39.00 | 37.01 | 37.61 | 00:00:00 | | 2004-09-09 | 244,300 | 37.01 | 37.71 | 35.80 | 35.90 | 00:00:00 | | 2004-09-10 | 353,000 | 35.80 | 35.80 | 34.50 | 34.89 | 00:00:00 | | 2004-09-13 | 312,000 | 34.85 | 35.30 | 34.12 | 34.20 | 00:00:00 | | 2004-09-14 | 461,700 | 34.20 | 35.29 | 33.71 | 35.06 | 00:00:00 | | 2004-09-15 | 128,100 | 35.20 | 36.31 | 34.80 | 35.50 | 00:00:00 | | 2004-09-16 | 96,000 | 35.50 | 37.27 | 35.50 | 36.50 | 00:00:00 | | 2004-09-17 | 170,900 | 36.50 | 37.64 | 36.21 | 37.40 | 00:00:00 | | 2004-09-20 | 103,300 | 37.90 | 38.48 | 37.07 | 38.30 | 00:00:00 | | 2004-09-21 | 302,600 | 37.70 | 38.20 | 37.00 | 37.84 | 00:00:00 | | 2004-09-22 | 162,200 | 37.50 | 37.79 | 36.20 | 36.20 | 00:00:00 | | 2004-09-23 | 94,300 | 36.90 | 37.29 | 36.08 | 36.47 | 00:00:00 | | 2004-09-24 | 331,600 | 36.60 | 37.00 | 36.18 | 36.66 | 00:00:00 | | 2004-09-27 | 298,200 | 36.05 | 36.05 | 35.25 | 35.65 | 00:00:00 | | 2004-09-28 | 338,400 | 35.10 | 36.24 | 34.80 | 35.52 | 00:00:00 | | 2004-09-29 | 281,300 | 35.50 | 36.00 | 35.40 | 35.77 | 00:00:00 | | 2004-09-30 | 217,600 | 36.19 | 36.20 | 35.11 | 35.46 | 00:00:00 | | 2004-10-01 | 251,800 | 35.89 | 35.97 | 35.30 | 35.89 | 00:00:00 | | 2004-10-04 | 324,400 | 36.87 | 37.30 | 35.90 | 36.97 | 00:00:00 | | 2004-10-05 | 301,800 | 36.87 | 37.46 | 36.60 | 37.20 | 00:00:00 | | 2004-10-06 | 319,000 | 36.80 | 36.96 | 36.21 | 36.70 | 00:00:00 | | 2004-10-07 | 275,800 | 36.00 | 36.90 | 35.70 | 36.90 | 00:00:00 | | 2004-10-08 | 69,500 | 37.50 | 37.50 | 36.24 | 36.70 | 00:00:00 | | 2004-10-11 | 145,900 | 36.70 | 37.50 | 36.00 | 36.00 | 00:00:00 | | 2004-10-12 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2004-10-13 | 489,100 | 36.59 | 36.59 | 35.00 | 35.25 | 00:00:00 | | 2004-10-14 | 1,814,300 | 34.83 | 35.15 | 33.70 | 34.89 | 00:00:00 | | 2004-10-15 | 247,800 | 34.99 | 35.69 | 34.70 | 34.99 | 00:00:00 | | 2004-10-18 | 113,100 | 34.79 | 35.78 | 34.61 | 35.50 | 00:00:00 | | 2004-10-19 | 256,700 | 35.89 | 36.30 | 34.95 | 35.20 | 00:00:00 | | 2004-10-20 | 185,000 | 35.20 | 35.50 | 34.56 | 35.45 | 00:00:00 | | 2004-10-21 | 209,300 | 35.86 | 35.86 | 35.22 | 35.60 | 00:00:00 | | 2004-10-22 | 208,800 | 36.00 | 36.10 | 35.35 | 35.60 | 00:00:00 | | 2004-10-25 | 267,500 | 35.60 | 35.74 | 34.80 | 35.50 | 00:00:00 | | 2004-10-26 | 315,800 | 35.80 | 36.50 | 35.60 | 36.37 | 00:00:00 | | 2004-10-27 | 293,800 | 36.40 | 36.97 | 36.10 | 36.75 | 00:00:00 | | 2004-10-28 | 168,200 | 36.03 | 36.60 | 36.03 | 36.30 | 00:00:00 | | 2004-10-29 | 158,800 | 36.30 | 36.40 | 35.91 | 36.20 | 00:00:00 | | 2004-11-01 | 162,000 | 36.20 | 36.49 | 35.81 | 36.25 | 00:00:00 | | 2004-11-02 | 0 | 36.25 | 36.25 | 36.25 | 36.25 | 00:00:00 | | 2004-11-03 | 187,000 | 37.10 | 37.45 | 36.80 | 37.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
