|
 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 | | 2004-11-03 | 187,000 | 37.10 | 37.45 | 36.80 | 37.27 | 00:00:00 | | 2004-11-04 | 379,900 | 37.20 | 37.99 | 37.15 | 37.60 | 00:00:00 | | 2004-11-05 | 520,400 | 37.69 | 37.80 | 36.68 | 36.90 | 00:00:00 | | 2004-11-08 | 163,000 | 36.21 | 36.59 | 35.61 | 36.30 | 00:00:00 | | 2004-11-09 | 171,900 | 36.30 | 36.69 | 35.90 | 36.30 | 00:00:00 | | 2004-11-10 | 180,500 | 36.20 | 36.69 | 35.76 | 36.00 | 00:00:00 | | 2004-11-11 | 337,400 | 35.80 | 37.00 | 35.80 | 36.80 | 00:00:00 | | 2004-11-12 | 675,600 | 36.80 | 38.24 | 36.50 | 38.10 | 00:00:00 | | 2004-11-15 | 0 | 38.10 | 38.10 | 38.10 | 38.10 | 00:00:00 | | 2004-11-16 | 234,100 | 38.10 | 38.31 | 37.70 | 38.00 | 00:00:00 | | 2004-11-17 | 557,400 | 38.10 | 41.10 | 38.00 | 40.20 | 00:00:00 | | 2004-11-18 | 574,200 | 41.00 | 41.80 | 40.00 | 40.50 | 00:00:00 | | 2004-11-19 | 329,400 | 41.00 | 41.47 | 40.03 | 40.50 | 00:00:00 | | 2004-11-22 | 350,500 | 40.30 | 44.15 | 39.70 | 44.00 | 00:00:00 | | 2004-11-23 | 581,400 | 44.50 | 44.50 | 41.61 | 42.00 | 00:00:00 | | 2004-11-24 | 470,300 | 42.12 | 42.50 | 40.95 | 41.10 | 00:00:00 | | 2004-11-25 | 358,000 | 41.80 | 43.00 | 41.00 | 42.58 | 00:00:00 | | 2004-11-26 | 244,800 | 43.00 | 43.19 | 42.00 | 42.50 | 00:00:00 | | 2004-11-29 | 441,400 | 42.28 | 42.78 | 41.26 | 41.80 | 00:00:00 | | 2004-11-30 | 616,200 | 41.60 | 43.30 | 41.40 | 42.50 | 00:00:00 | | 2004-12-01 | 197,600 | 42.50 | 42.95 | 42.31 | 42.60 | 00:00:00 | | 2004-12-02 | 255,100 | 42.65 | 42.70 | 42.10 | 42.50 | 00:00:00 | | 2004-12-03 | 283,900 | 42.50 | 44.45 | 42.50 | 43.40 | 00:00:00 | | 2004-12-06 | 121,600 | 43.01 | 44.60 | 43.01 | 44.50 | 00:00:00 | | 2004-12-07 | 169,500 | 44.50 | 44.90 | 44.00 | 44.20 | 00:00:00 | | 2004-12-08 | 235,100 | 44.00 | 45.15 | 43.11 | 45.00 | 00:00:00 | | 2004-12-09 | 176,100 | 44.50 | 44.60 | 43.37 | 43.50 | 00:00:00 | | 2004-12-10 | 287,300 | 43.40 | 43.80 | 43.20 | 43.40 | 00:00:00 | | 2004-12-13 | 375,000 | 43.40 | 44.38 | 42.60 | 43.65 | 00:00:00 | | 2004-12-14 | 266,000 | 43.65 | 44.48 | 43.65 | 43.90 | 00:00:00 | | 2004-12-15 | 571,400 | 44.00 | 45.19 | 43.05 | 44.10 | 00:00:00 | | 2004-12-16 | 293,700 | 44.10 | 44.40 | 43.90 | 44.30 | 00:00:00 | | 2004-12-17 | 175,800 | 44.06 | 44.20 | 43.31 | 43.90 | 00:00:00 | | 2004-12-20 | 419,900 | 44.15 | 44.15 | 43.20 | 44.00 | 00:00:00 | | 2004-12-21 | 206,600 | 43.80 | 44.50 | 43.50 | 44.50 | 00:00:00 | | 2004-12-22 | 211,100 | 44.60 | 44.80 | 44.20 | 44.20 | 00:00:00 | | 2004-12-23 | 130,900 | 44.20 | 44.99 | 44.05 | 44.40 | 00:00:00 | | 2004-12-24 | 0 | 44.40 | 44.40 | 44.40 | 44.40 | 00:00:00 | | 2004-12-27 | 198,000 | 44.65 | 46.30 | 44.65 | 46.02 | 00:00:00 | | 2004-12-28 | 204,700 | 45.90 | 46.90 | 45.90 | 46.55 | 00:00:00 | | 2004-12-29 | 35,800 | 46.06 | 46.70 | 45.61 | 46.52 | 00:00:00 | | 2004-12-30 | 136,400 | 45.90 | 46.80 | 45.78 | 46.59 | 00:00:00 | | 2004-12-31 | 0 | 46.59 | 46.59 | 46.59 | 46.59 | 00:00:00 | | 2005-01-03 | 239,900 | 46.79 | 47.10 | 45.50 | 45.50 | 00:00:00 | | 2005-01-04 | 263,200 | 45.25 | 45.50 | 42.80 | 43.00 | 00:00:00 | | 2005-01-05 | 265,000 | 43.00 | 43.50 | 42.00 | 43.35 | 00:00:00 | | 2005-01-06 | 293,200 | 42.81 | 43.58 | 42.20 | 43.00 | 00:00:00 | | 2005-01-07 | 238,900 | 43.00 | 43.88 | 42.63 | 43.05 | 00:00:00 | | 2005-01-10 | 255,500 | 43.05 | 43.05 | 41.60 | 42.99 | 00:00:00 | | 2005-01-11 | 193,800 | 42.20 | 42.50 | 41.65 | 42.40 | 00:00:00 | | 2005-01-12 | 310,900 | 42.51 | 43.10 | 42.35 | 42.85 | 00:00:00 | | 2005-01-13 | 237,100 | 43.25 | 43.25 | 42.40 | 42.50 | 00:00:00 | | 2005-01-14 | 628,100 | 42.30 | 44.20 | 42.00 | 44.10 | 00:00:00 | | 2005-01-17 | 112,500 | 43.25 | 43.60 | 42.70 | 42.85 | 00:00:00 | | 2005-01-18 | 347,700 | 42.50 | 42.90 | 41.01 | 41.20 | 00:00:00 | | 2005-01-19 | 1,712,000 | 41.50 | 42.10 | 40.55 | 41.80 | 00:00:00 | | 2005-01-20 | 328,500 | 40.96 | 41.30 | 40.41 | 41.21 | 00:00:00 | | 2005-01-21 | 597,000 | 41.25 | 41.80 | 40.76 | 41.40 | 00:00:00 | | 2005-01-24 | 252,100 | 41.39 | 42.10 | 41.20 | 41.99 | 00:00:00 | | 2005-01-25 | 0 | 41.99 | 41.99 | 41.99 | 41.99 | 00:00:00 | | 2005-01-26 | 133,300 | 42.49 | 43.40 | 42.25 | 43.11 | 00:00:00 | | 2005-01-27 | 294,300 | 43.20 | 43.50 | 42.40 | 43.40 | 00:00:00 | | 2005-01-28 | 315,800 | 43.00 | 43.95 | 42.50 | 43.30 | 00:00:00 | | 2005-01-31 | 190,900 | 43.40 | 45.50 | 42.80 | 45.30 | 00:00:00 | | 2005-02-01 | 258,900 | 45.15 | 46.00 | 44.00 | 44.40 | 00:00:00 | | 2005-02-02 | 416,800 | 44.40 | 46.00 | 43.60 | 46.00 | 00:00:00 | | 2005-02-03 | 471,200 | 45.99 | 47.88 | 45.60 | 47.00 | 00:00:00 | | 2005-02-04 | 663,200 | 47.50 | 51.99 | 47.50 | 51.10 | 00:00:00 | | 2005-02-07 | 0 | 51.10 | 51.10 | 51.10 | 51.10 | 00:00:00 | | 2005-02-08 | 0 | 51.10 | 51.10 | 51.10 | 51.10 | 00:00:00 | | 2005-02-09 | 277,400 | 51.51 | 53.79 | 51.00 | 53.25 | 00:00:00 | | 2005-02-10 | 703,700 | 52.99 | 52.99 | 49.76 | 52.00 | 00:00:00 | | 2005-02-11 | 859,400 | 51.40 | 51.79 | 49.61 | 50.92 | 00:00:00 | | 2005-02-14 | 399,300 | 49.25 | 51.00 | 49.25 | 50.30 | 00:00:00 | | 2005-02-15 | 398,100 | 49.00 | 51.93 | 49.00 | 50.90 | 00:00:00 | | 2005-02-16 | 536,800 | 50.90 | 51.79 | 49.50 | 50.10 | 00:00:00 | | 2005-02-17 | 252,000 | 51.28 | 53.10 | 51.20 | 52.95 | 00:00:00 | | 2005-02-18 | 164,800 | 53.00 | 53.00 | 50.40 | 50.77 | 00:00:00 | | 2005-02-21 | 268,900 | 50.80 | 52.20 | 50.50 | 51.10 | 00:00:00 | | 2005-02-22 | 434,800 | 49.51 | 51.98 | 49.50 | 50.80 | 00:00:00 | | 2005-02-23 | 263,400 | 51.31 | 51.40 | 50.02 | 50.90 | 00:00:00 | | 2005-02-24 | 503,300 | 51.95 | 52.30 | 51.10 | 52.00 | 00:00:00 | | 2005-02-25 | 284,300 | 52.00 | 52.99 | 51.52 | 52.20 | 00:00:00 | | 2005-02-28 | 401,400 | 52.20 | 52.75 | 50.30 | 51.30 | 00:00:00 | | 2005-03-01 | 323,500 | 50.68 | 50.68 | 49.35 | 49.70 | 00:00:00 | | 2005-03-02 | 330,900 | 49.50 | 51.49 | 49.50 | 51.40 | 00:00:00 | | 2005-03-03 | 532,800 | 52.40 | 54.50 | 52.40 | 53.40 | 00:00:00 | | 2005-03-04 | 137,900 | 54.45 | 54.90 | 53.59 | 54.00 | 00:00:00 | | 2005-03-07 | 233,300 | 54.00 | 55.40 | 54.00 | 55.00 | 00:00:00 | | 2005-03-08 | 207,200 | 54.59 | 54.99 | 53.70 | 54.80 | 00:00:00 | | 2005-03-09 | 242,800 | 53.75 | 55.48 | 53.40 | 54.50 | 00:00:00 | | 2005-03-10 | 325,000 | 54.44 | 55.95 | 54.10 | 55.95 | 00:00:00 | | 2005-03-11 | 264,800 | 55.95 | 56.89 | 53.55 | 55.10 | 00:00:00 | | 2005-03-14 | 438,800 | 55.00 | 55.80 | 54.20 | 55.30 | 00:00:00 | | 2005-03-15 | 631,600 | 55.01 | 55.02 | 52.39 | 54.10 | 00:00:00 | | 2005-03-16 | 271,300 | 53.11 | 54.69 | 53.00 | 54.00 | 00:00:00 | | 2005-03-17 | 261,500 | 52.61 | 54.30 | 52.39 | 53.90 | 00:00:00 | | 2005-03-18 | 447,100 | 53.50 | 53.60 | 51.70 | 52.99 | 00:00:00 | | 2005-03-21 | 162,000 | 52.00 | 52.70 | 50.81 | 52.00 | 00:00:00 | | 2005-03-22 | 288,100 | 52.30 | 54.50 | 49.50 | 50.50 | 00:00:00 | | 2005-03-23 | 377,200 | 50.00 | 51.00 | 48.65 | 49.50 | 00:00:00 | | 2005-03-24 | 257,200 | 50.00 | 50.50 | 49.49 | 50.00 | 00:00:00 | | 2005-03-25 | 0 | 50.00 | 50.00 | 50.00 | 50.00 | 00:00:00 | | 2005-03-28 | 238,100 | 50.00 | 50.00 | 48.52 | 49.25 | 00:00:00 | | 2005-03-29 | 129,200 | 49.30 | 49.80 | 47.90 | 48.50 | 00:00:00 | | 2005-03-30 | 245,600 | 49.45 | 49.94 | 49.00 | 49.94 | 00:00:00 | | 2005-03-31 | 256,700 | 49.97 | 50.89 | 49.73 | 50.60 | 00:00:00 | | 2005-04-01 | 143,900 | 52.00 | 52.49 | 50.68 | 51.56 | 00:00:00 | | 2005-04-04 | 265,700 | 51.00 | 51.99 | 50.00 | 51.20 | 00:00:00 | | 2005-04-05 | 236,500 | 51.80 | 52.00 | 50.21 | 50.51 | 00:00:00 | | 2005-04-06 | 291,900 | 50.35 | 51.40 | 49.70 | 50.20 | 00:00:00 | | 2005-04-07 | 408,600 | 51.00 | 53.49 | 49.71 | 53.30 | 00:00:00 | | 2005-04-08 | 333,300 | 52.30 | 53.20 | 51.50 | 53.10 | 00:00:00 | | 2005-04-11 | 141,400 | 52.51 | 53.34 | 52.00 | 53.30 | 00:00:00 | | 2005-04-12 | 325,700 | 53.30 | 54.50 | 52.60 | 54.00 | 00:00:00 | | 2005-04-13 | 685,800 | 54.00 | 56.51 | 53.60 | 54.00 | 00:00:00 | | 2005-04-14 | 251,500 | 53.90 | 53.98 | 51.99 | 53.00 | 00:00:00 | | 2005-04-15 | 270,800 | 50.00 | 50.00 | 47.50 | 48.88 | 00:00:00 | | 2005-04-18 | 393,700 | 48.00 | 51.01 | 48.00 | 51.01 | 00:00:00 | | 2005-04-19 | 295,400 | 51.99 | 53.90 | 51.00 | 53.90 | 00:00:00 | | 2005-04-20 | 479,900 | 52.35 | 54.00 | 52.02 | 52.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
