|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 479,900 | 52.35 | 54.00 | 52.02 | 52.35 | 00:00:00 | | 2005-04-21 | 0 | 52.35 | 52.35 | 52.35 | 52.35 | 00:00:00 | | 2005-04-22 | 108,300 | 53.00 | 53.50 | 51.51 | 53.30 | 00:00:00 | | 2005-04-25 | 412,700 | 53.30 | 54.50 | 53.00 | 53.00 | 00:00:00 | | 2005-04-26 | 416,800 | 54.00 | 54.30 | 52.70 | 52.90 | 00:00:00 | | 2005-04-27 | 217,400 | 52.70 | 53.75 | 52.01 | 52.77 | 00:00:00 | | 2005-04-28 | 698,100 | 52.40 | 52.55 | 49.50 | 50.00 | 00:00:00 | | 2005-04-29 | 836,200 | 50.99 | 51.00 | 47.80 | 50.40 | 00:00:00 | | 2005-05-02 | 379,100 | 50.05 | 51.00 | 49.05 | 50.50 | 00:00:00 | | 2005-05-03 | 206,000 | 51.50 | 51.90 | 49.60 | 50.40 | 00:00:00 | | 2005-05-04 | 312,700 | 51.99 | 51.99 | 50.10 | 51.60 | 00:00:00 | | 2005-05-05 | 388,000 | 52.00 | 52.90 | 50.70 | 51.60 | 00:00:00 | | 2005-05-06 | 165,000 | 51.80 | 52.48 | 50.80 | 51.64 | 00:00:00 | | 2005-05-09 | 166,000 | 50.61 | 52.03 | 50.61 | 52.03 | 00:00:00 | | 2005-05-10 | 123,400 | 51.50 | 51.50 | 50.01 | 50.01 | 00:00:00 | | 2005-05-11 | 325,300 | 49.93 | 49.93 | 47.85 | 49.00 | 00:00:00 | | 2005-05-12 | 102,500 | 49.00 | 49.01 | 46.50 | 47.00 | 00:00:00 | | 2005-05-13 | 156,400 | 46.70 | 48.80 | 46.25 | 47.20 | 00:00:00 | | 2005-05-16 | 118,800 | 46.06 | 47.89 | 46.06 | 47.60 | 00:00:00 | | 2005-05-17 | 154,700 | 47.20 | 47.68 | 46.75 | 47.30 | 00:00:00 | | 2005-05-18 | 235,700 | 48.20 | 49.36 | 47.70 | 48.60 | 00:00:00 | | 2005-05-19 | 69,200 | 48.20 | 48.99 | 47.50 | 48.99 | 00:00:00 | | 2005-05-20 | 72,000 | 48.03 | 49.00 | 47.05 | 48.75 | 00:00:00 | | 2005-05-23 | 74,700 | 48.89 | 48.89 | 47.94 | 48.30 | 00:00:00 | | 2005-05-24 | 147,100 | 48.50 | 48.89 | 48.00 | 48.69 | 00:00:00 | | 2005-05-25 | 167,200 | 48.89 | 49.07 | 47.38 | 47.74 | 00:00:00 | | 2005-05-26 | 0 | 47.74 | 47.74 | 47.74 | 47.74 | 00:00:00 | | 2005-05-27 | 142,300 | 48.65 | 50.39 | 48.00 | 50.00 | 00:00:00 | | 2005-05-30 | 92,300 | 49.79 | 50.20 | 48.55 | 49.40 | 00:00:00 | | 2005-05-31 | 318,000 | 49.00 | 49.89 | 48.02 | 49.80 | 00:00:00 | | 2005-06-01 | 229,800 | 49.01 | 50.79 | 49.01 | 50.25 | 00:00:00 | | 2005-06-02 | 410,000 | 51.00 | 52.99 | 50.60 | 52.99 | 00:00:00 | | 2005-06-03 | 163,200 | 52.90 | 52.90 | 51.01 | 52.20 | 00:00:00 | | 2005-06-06 | 352,100 | 50.85 | 51.00 | 48.85 | 49.79 | 00:00:00 | | 2005-06-07 | 446,300 | 49.25 | 51.00 | 48.40 | 49.00 | 00:00:00 | | 2005-06-08 | 145,800 | 49.80 | 50.60 | 48.71 | 49.20 | 00:00:00 | | 2005-06-09 | 352,100 | 48.30 | 49.80 | 47.52 | 48.50 | 00:00:00 | | 2005-06-10 | 323,700 | 49.50 | 50.39 | 48.36 | 49.22 | 00:00:00 | | 2005-06-13 | 446,600 | 50.40 | 50.49 | 49.31 | 49.95 | 00:00:00 | | 2005-06-14 | 540,000 | 49.62 | 51.90 | 48.76 | 50.75 | 00:00:00 | | 2005-06-15 | 408,000 | 50.40 | 52.00 | 50.01 | 51.80 | 00:00:00 | | 2005-06-16 | 127,800 | 52.40 | 53.00 | 51.50 | 52.77 | 00:00:00 | | 2005-06-17 | 389,800 | 52.95 | 54.90 | 52.95 | 54.30 | 00:00:00 | | 2005-06-20 | 400,100 | 53.60 | 55.78 | 53.40 | 54.51 | 00:00:00 | | 2005-06-21 | 315,500 | 53.85 | 55.10 | 53.85 | 54.50 | 00:00:00 | | 2005-06-22 | 98,700 | 53.75 | 55.00 | 53.40 | 54.55 | 00:00:00 | | 2005-06-23 | 221,100 | 54.55 | 54.55 | 52.41 | 52.41 | 00:00:00 | | 2005-06-24 | 84,800 | 52.01 | 54.18 | 52.01 | 53.76 | 00:00:00 | | 2005-06-27 | 155,500 | 54.00 | 55.48 | 53.04 | 54.77 | 00:00:00 | | 2005-06-28 | 132,000 | 54.40 | 54.90 | 53.50 | 53.75 | 00:00:00 | | 2005-06-29 | 101,100 | 53.50 | 54.49 | 52.41 | 53.74 | 00:00:00 | | 2005-06-30 | 110,400 | 53.50 | 54.65 | 53.10 | 54.01 | 00:00:00 | | 2005-07-01 | 206,700 | 53.50 | 54.95 | 53.50 | 54.40 | 00:00:00 | | 2005-07-04 | 51,300 | 53.50 | 54.00 | 53.10 | 53.31 | 00:00:00 | | 2005-07-05 | 170,900 | 52.50 | 53.10 | 51.50 | 51.80 | 00:00:00 | | 2005-07-06 | 472,100 | 51.00 | 52.00 | 50.53 | 51.01 | 00:00:00 | | 2005-07-07 | 130,700 | 50.21 | 52.99 | 50.20 | 51.70 | 00:00:00 | | 2005-07-08 | 283,400 | 52.01 | 52.20 | 50.03 | 50.97 | 00:00:00 | | 2005-07-11 | 56,700 | 51.50 | 51.80 | 50.72 | 51.50 | 00:00:00 | | 2005-07-12 | 156,700 | 50.50 | 52.30 | 50.50 | 51.90 | 00:00:00 | | 2005-07-13 | 200,300 | 51.50 | 52.69 | 51.22 | 52.00 | 00:00:00 | | 2005-07-14 | 162,800 | 52.21 | 52.50 | 51.20 | 52.50 | 00:00:00 | | 2005-07-15 | 158,500 | 52.49 | 52.49 | 51.50 | 51.60 | 00:00:00 | | 2005-07-18 | 145,700 | 50.99 | 51.98 | 50.11 | 51.80 | 00:00:00 | | 2005-07-19 | 201,200 | 50.50 | 51.74 | 50.02 | 51.00 | 00:00:00 | | 2005-07-20 | 422,400 | 50.15 | 51.60 | 50.00 | 51.60 | 00:00:00 | | 2005-07-21 | 259,600 | 52.00 | 52.00 | 50.41 | 50.80 | 00:00:00 | | 2005-07-22 | 396,300 | 50.79 | 50.79 | 48.50 | 49.00 | 00:00:00 | | 2005-07-25 | 572,900 | 48.26 | 48.39 | 45.86 | 46.00 | 00:00:00 | | 2005-07-26 | 457,200 | 45.90 | 46.97 | 45.90 | 46.30 | 00:00:00 | | 2005-07-27 | 196,300 | 47.00 | 48.00 | 46.20 | 48.00 | 00:00:00 | | 2005-07-28 | 202,800 | 48.40 | 50.00 | 47.90 | 49.90 | 00:00:00 | | 2005-07-29 | 202,900 | 50.49 | 51.48 | 49.80 | 50.80 | 00:00:00 | | 2005-08-01 | 140,000 | 50.79 | 50.80 | 49.30 | 50.80 | 00:00:00 | | 2005-08-02 | 163,400 | 51.00 | 51.40 | 49.00 | 50.50 | 00:00:00 | | 2005-08-03 | 268,600 | 50.20 | 50.80 | 48.55 | 48.80 | 00:00:00 | | 2005-08-04 | 128,500 | 48.11 | 49.69 | 47.80 | 49.00 | 00:00:00 | | 2005-08-05 | 525,800 | 49.10 | 49.39 | 46.61 | 47.80 | 00:00:00 | | 2005-08-08 | 171,500 | 47.40 | 48.79 | 46.95 | 47.40 | 00:00:00 | | 2005-08-09 | 188,200 | 48.20 | 48.58 | 47.14 | 48.58 | 00:00:00 | | 2005-08-10 | 206,500 | 49.78 | 49.78 | 46.51 | 48.14 | 00:00:00 | | 2005-08-11 | 501,200 | 47.20 | 47.75 | 45.00 | 46.60 | 00:00:00 | | 2005-08-12 | 689,600 | 44.51 | 46.69 | 44.20 | 46.69 | 00:00:00 | | 2005-08-15 | 170,900 | 47.13 | 47.57 | 46.01 | 47.00 | 00:00:00 | | 2005-08-16 | 168,900 | 47.30 | 47.75 | 45.32 | 46.15 | 00:00:00 | | 2005-08-17 | 573,600 | 46.30 | 46.30 | 45.10 | 46.00 | 00:00:00 | | 2005-08-18 | 319,300 | 45.79 | 46.72 | 45.40 | 45.75 | 00:00:00 | | 2005-08-19 | 451,900 | 45.75 | 46.49 | 43.23 | 45.00 | 00:00:00 | | 2005-08-22 | 310,600 | 45.11 | 45.99 | 44.80 | 45.40 | 00:00:00 | | 2005-08-23 | 239,000 | 45.20 | 45.40 | 44.46 | 44.89 | 00:00:00 | | 2005-08-24 | 425,000 | 44.01 | 46.30 | 44.01 | 46.30 | 00:00:00 | | 2005-08-25 | 639,000 | 46.71 | 48.10 | 46.45 | 47.95 | 00:00:00 | | 2005-08-26 | 351,100 | 47.01 | 48.19 | 47.01 | 47.70 | 00:00:00 | | 2005-08-29 | 155,200 | 46.00 | 46.75 | 45.62 | 46.00 | 00:00:00 | | 2005-08-30 | 330,100 | 46.90 | 46.90 | 45.80 | 46.50 | 00:00:00 | | 2005-08-31 | 323,700 | 47.37 | 48.10 | 47.10 | 47.85 | 00:00:00 | | 2005-09-01 | 398,000 | 47.70 | 48.24 | 46.90 | 47.70 | 00:00:00 | | 2005-09-02 | 275,300 | 47.72 | 47.74 | 46.56 | 47.29 | 00:00:00 | | 2005-09-05 | 57,100 | 47.13 | 47.54 | 46.75 | 47.08 | 00:00:00 | | 2005-09-06 | 144,900 | 47.20 | 47.67 | 46.31 | 47.67 | 00:00:00 | | 2005-09-07 | 0 | 47.67 | 47.67 | 47.67 | 47.67 | 00:00:00 | | 2005-09-08 | 192,000 | 47.67 | 48.72 | 46.73 | 47.05 | 00:00:00 | | 2005-09-09 | 222,600 | 47.39 | 47.89 | 46.73 | 46.80 | 00:00:00 | | 2005-09-12 | 169,000 | 46.32 | 46.99 | 46.01 | 46.20 | 00:00:00 | | 2005-09-13 | 115,700 | 46.20 | 47.01 | 45.65 | 45.70 | 00:00:00 | | 2005-09-14 | 163,700 | 45.66 | 46.34 | 44.70 | 45.31 | 00:00:00 | | 2005-09-15 | 273,900 | 46.27 | 46.28 | 44.03 | 44.80 | 00:00:00 | | 2005-09-16 | 287,300 | 44.01 | 45.90 | 44.01 | 45.90 | 00:00:00 | | 2005-09-19 | 251,800 | 45.15 | 46.19 | 45.15 | 45.95 | 00:00:00 | | 2005-09-20 | 123,600 | 46.00 | 46.81 | 45.56 | 46.27 | 00:00:00 | | 2005-09-21 | 373,600 | 46.00 | 47.90 | 44.80 | 47.49 | 00:00:00 | | 2005-09-22 | 230,000 | 47.49 | 48.48 | 47.00 | 48.30 | 00:00:00 | | 2005-09-23 | 590,800 | 48.29 | 51.98 | 48.12 | 51.49 | 00:00:00 | | 2005-09-26 | 263,300 | 51.29 | 52.19 | 49.80 | 50.50 | 00:00:00 | | 2005-09-27 | 198,600 | 50.00 | 50.60 | 48.50 | 49.76 | 00:00:00 | | 2005-09-28 | 212,200 | 50.69 | 51.00 | 48.83 | 50.61 | 00:00:00 | | 2005-09-29 | 243,600 | 50.60 | 50.60 | 49.00 | 49.70 | 00:00:00 | | 2005-09-30 | 79,800 | 49.50 | 50.98 | 49.35 | 50.60 | 00:00:00 | | 2005-10-03 | 329,900 | 49.52 | 51.97 | 49.52 | 51.30 | 00:00:00 | | 2005-10-04 | 250,400 | 51.00 | 51.59 | 50.12 | 51.00 | 00:00:00 | | 2005-10-05 | 290,700 | 50.98 | 50.98 | 49.50 | 50.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
