|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 290,700 | 50.98 | 50.98 | 49.50 | 50.10 | 00:00:00 | | 2005-10-06 | 443,300 | 49.51 | 51.00 | 47.02 | 47.41 | 00:00:00 | | 2005-10-07 | 276,000 | 47.81 | 49.00 | 47.62 | 49.00 | 00:00:00 | | 2005-10-10 | 150,300 | 50.10 | 50.10 | 48.71 | 50.00 | 00:00:00 | | 2005-10-11 | 438,600 | 49.01 | 51.60 | 49.01 | 51.00 | 00:00:00 | | 2005-10-12 | 0 | 51.00 | 51.00 | 51.00 | 51.00 | 00:00:00 | | 2005-10-13 | 215,000 | 49.60 | 51.40 | 48.55 | 51.00 | 00:00:00 | | 2005-10-14 | 509,100 | 50.50 | 51.98 | 49.90 | 51.50 | 00:00:00 | | 2005-10-17 | 341,700 | 51.35 | 53.85 | 51.35 | 53.85 | 00:00:00 | | 2005-10-18 | 474,000 | 54.00 | 54.00 | 52.03 | 52.60 | 00:00:00 | | 2005-10-19 | 338,400 | 52.50 | 54.50 | 51.03 | 54.50 | 00:00:00 | | 2005-10-20 | 237,800 | 56.00 | 56.00 | 51.52 | 52.49 | 00:00:00 | | 2005-10-21 | 217,600 | 52.00 | 55.00 | 51.12 | 54.00 | 00:00:00 | | 2005-10-24 | 181,300 | 54.00 | 54.59 | 53.11 | 54.00 | 00:00:00 | | 2005-10-25 | 169,800 | 53.69 | 54.80 | 53.00 | 53.00 | 00:00:00 | | 2005-10-26 | 269,100 | 53.00 | 54.00 | 52.02 | 53.00 | 00:00:00 | | 2005-10-27 | 125,600 | 52.89 | 53.33 | 51.40 | 52.00 | 00:00:00 | | 2005-10-28 | 297,700 | 51.87 | 54.00 | 51.32 | 54.00 | 00:00:00 | | 2005-10-31 | 425,900 | 54.89 | 54.89 | 53.06 | 53.90 | 00:00:00 | | 2005-11-01 | 174,300 | 54.00 | 55.00 | 53.07 | 55.00 | 00:00:00 | | 2005-11-02 | 0 | 55.00 | 55.00 | 55.00 | 55.00 | 00:00:00 | | 2005-11-03 | 166,000 | 55.90 | 56.47 | 54.82 | 55.68 | 00:00:00 | | 2005-11-04 | 121,700 | 55.12 | 55.95 | 54.16 | 54.72 | 00:00:00 | | 2005-11-07 | 198,900 | 55.68 | 56.69 | 54.52 | 54.52 | 00:00:00 | | 2005-11-08 | 176,200 | 54.52 | 55.00 | 53.50 | 54.50 | 00:00:00 | | 2005-11-09 | 169,900 | 55.00 | 55.03 | 52.10 | 53.01 | 00:00:00 | | 2005-11-10 | 265,300 | 53.01 | 54.88 | 52.51 | 53.20 | 00:00:00 | | 2005-11-11 | 125,500 | 53.00 | 53.49 | 52.69 | 53.00 | 00:00:00 | | 2005-11-14 | 98,200 | 52.05 | 52.95 | 51.88 | 52.95 | 00:00:00 | | 2005-11-15 | 0 | 52.95 | 52.95 | 52.95 | 52.95 | 00:00:00 | | 2005-11-16 | 126,300 | 52.99 | 53.40 | 52.62 | 53.00 | 00:00:00 | | 2005-11-17 | 198,700 | 54.00 | 54.87 | 53.40 | 54.00 | 00:00:00 | | 2005-11-18 | 135,200 | 54.50 | 54.70 | 53.10 | 54.11 | 00:00:00 | | 2005-11-21 | 185,300 | 54.20 | 55.40 | 54.00 | 54.70 | 00:00:00 | | 2005-11-22 | 264,400 | 53.71 | 56.67 | 53.46 | 56.50 | 00:00:00 | | 2005-11-23 | 121,700 | 56.43 | 56.85 | 55.00 | 56.05 | 00:00:00 | | 2005-11-24 | 74,400 | 56.00 | 56.20 | 55.20 | 56.00 | 00:00:00 | | 2005-11-25 | 81,100 | 55.58 | 56.00 | 54.84 | 55.86 | 00:00:00 | | 2005-11-28 | 261,300 | 56.49 | 56.49 | 53.71 | 54.31 | 00:00:00 | | 2005-11-29 | 212,400 | 54.89 | 54.94 | 53.76 | 54.58 | 00:00:00 | | 2005-11-30 | 323,300 | 53.75 | 55.50 | 53.75 | 55.00 | 00:00:00 | | 2005-12-01 | 319,000 | 55.70 | 55.98 | 55.04 | 55.48 | 00:00:00 | | 2005-12-02 | 268,900 | 55.66 | 56.19 | 55.26 | 56.00 | 00:00:00 | | 2005-12-05 | 215,400 | 55.47 | 55.99 | 54.26 | 55.47 | 00:00:00 | | 2005-12-06 | 335,700 | 56.99 | 56.99 | 55.30 | 56.99 | 00:00:00 | | 2005-12-07 | 192,500 | 55.40 | 56.29 | 55.06 | 55.40 | 00:00:00 | | 2005-12-08 | 238,600 | 54.65 | 56.40 | 54.20 | 54.65 | 00:00:00 | | 2005-12-09 | 71,100 | 55.50 | 55.50 | 54.21 | 55.50 | 00:00:00 | | 2005-12-12 | 142,300 | 55.95 | 56.60 | 54.22 | 55.95 | 00:00:00 | | 2005-12-13 | 216,000 | 56.00 | 56.40 | 54.70 | 56.00 | 00:00:00 | | 2005-12-14 | 172,500 | 56.80 | 57.87 | 56.01 | 56.80 | 00:00:00 | | 2005-12-15 | 191,600 | 55.68 | 56.98 | 54.50 | 55.68 | 00:00:00 | | 2005-12-16 | 55,800 | 55.35 | 56.19 | 54.81 | 55.35 | 00:00:00 | | 2005-12-19 | 179,600 | 55.43 | 56.50 | 54.71 | 55.43 | 00:00:00 | | 2005-12-20 | 171,900 | 55.48 | 55.60 | 54.64 | 55.48 | 00:00:00 | | 2005-12-21 | 1,073,700 | 56.20 | 56.79 | 55.34 | 56.20 | 00:00:00 | | 2005-12-22 | 69,500 | 56.00 | 56.19 | 55.60 | 56.00 | 00:00:00 | | 2005-12-23 | 74,200 | 55.69 | 56.00 | 54.50 | 55.69 | 00:00:00 | | 2005-12-26 | 45,300 | 55.00 | 55.75 | 54.11 | 55.00 | 00:00:00 | | 2005-12-27 | 131,200 | 54.89 | 55.20 | 53.90 | 54.89 | 00:00:00 | | 2005-12-28 | 266,400 | 52.92 | 54.64 | 52.52 | 52.92 | 00:00:00 | | 2005-12-29 | 394,500 | 53.30 | 55.00 | 52.50 | 53.30 | 00:00:00 | | 2005-12-30 | 0 | 53.30 | 53.30 | 53.30 | 53.30 | 00:00:00 | | 2006-01-02 | 180,700 | 52.20 | 52.45 | 51.32 | 52.20 | 00:00:00 | | 2006-01-03 | 367,400 | 53.40 | 53.50 | 51.22 | 53.40 | 00:00:00 | | 2006-01-04 | 252,800 | 53.10 | 53.87 | 51.99 | 53.10 | 00:00:00 | | 2006-01-05 | 323,300 | 53.00 | 53.00 | 51.66 | 53.00 | 00:00:00 | | 2006-01-06 | 566,500 | 52.40 | 54.95 | 52.40 | 52.40 | 00:00:00 | | 2006-01-09 | 340,600 | 52.00 | 52.78 | 51.56 | 51.98 | 00:00:00 | | 2006-01-10 | 401,800 | 51.35 | 52.00 | 50.60 | 51.35 | 00:00:00 | | 2006-01-11 | 267,800 | 51.12 | 52.25 | 51.10 | 52.20 | 00:00:00 | | 2006-01-12 | 177,900 | 52.50 | 52.50 | 51.05 | 51.50 | 00:00:00 | | 2006-01-13 | 284,000 | 51.50 | 51.50 | 49.71 | 50.90 | 00:00:00 | | 2006-01-16 | 252,900 | 51.40 | 52.00 | 51.00 | 52.00 | 00:00:00 | | 2006-01-17 | 511,000 | 51.90 | 52.90 | 51.02 | 51.50 | 00:00:00 | | 2006-01-18 | 355,300 | 51.40 | 51.61 | 50.35 | 51.10 | 00:00:00 | | 2006-01-19 | 313,600 | 52.50 | 53.08 | 51.80 | 52.88 | 00:00:00 | | 2006-01-20 | 136,400 | 52.85 | 53.30 | 51.70 | 52.20 | 00:00:00 | | 2006-01-23 | 168,700 | 52.20 | 52.79 | 51.03 | 52.34 | 00:00:00 | | 2006-01-24 | 311,700 | 52.35 | 53.09 | 52.35 | 52.75 | 00:00:00 | | 2006-01-25 | 0 | 52.75 | 52.75 | 52.75 | 52.75 | 00:00:00 | | 2006-01-26 | 318,100 | 53.39 | 54.00 | 52.62 | 54.00 | 00:00:00 | | 2006-01-27 | 333,700 | 54.10 | 55.00 | 52.15 | 52.95 | 00:00:00 | | 2006-01-30 | 234,900 | 51.51 | 53.00 | 51.11 | 53.00 | 00:00:00 | | 2006-01-31 | 231,800 | 52.87 | 52.87 | 50.51 | 51.29 | 00:00:00 | | 2006-02-01 | 203,500 | 50.01 | 52.14 | 49.51 | 52.10 | 00:00:00 | | 2006-02-02 | 219,600 | 52.10 | 52.38 | 50.01 | 51.25 | 00:00:00 | | 2006-02-03 | 96,300 | 51.30 | 52.00 | 50.31 | 50.80 | 00:00:00 | | 2006-02-06 | 173,000 | 50.80 | 51.75 | 49.20 | 49.20 | 00:00:00 | | 2006-02-07 | 328,000 | 50.10 | 51.50 | 49.50 | 49.91 | 00:00:00 | | 2006-02-08 | 453,900 | 50.00 | 51.39 | 50.00 | 50.50 | 00:00:00 | | 2006-02-09 | 228,100 | 50.50 | 51.72 | 50.01 | 50.99 | 00:00:00 | | 2006-02-10 | 189,900 | 52.00 | 52.40 | 49.33 | 50.50 | 00:00:00 | | 2006-02-13 | 88,500 | 49.15 | 50.99 | 49.15 | 50.00 | 00:00:00 | | 2006-02-14 | 224,900 | 51.49 | 51.90 | 49.40 | 51.90 | 00:00:00 | | 2006-02-15 | 189,400 | 51.20 | 51.79 | 50.31 | 51.50 | 00:00:00 | | 2006-02-16 | 190,200 | 52.00 | 54.00 | 51.63 | 53.50 | 00:00:00 | | 2006-02-17 | 215,600 | 54.49 | 54.49 | 52.85 | 53.79 | 00:00:00 | | 2006-02-20 | 43,900 | 53.79 | 53.79 | 52.11 | 53.60 | 00:00:00 | | 2006-02-21 | 149,000 | 53.61 | 54.79 | 52.00 | 52.00 | 00:00:00 | | 2006-02-22 | 130,200 | 52.00 | 53.99 | 51.70 | 53.50 | 00:00:00 | | 2006-02-23 | 157,500 | 54.00 | 54.20 | 53.50 | 54.20 | 00:00:00 | | 2006-02-24 | 304,300 | 54.32 | 54.70 | 52.50 | 54.70 | 00:00:00 | | 2006-02-27 | 0 | 54.70 | 54.70 | 54.70 | 54.70 | 00:00:00 | | 2006-02-28 | 0 | 55.80 | 55.80 | 55.80 | 55.80 | 00:00:00 | | 2006-03-01 | 202,700 | 55.79 | 57.49 | 55.35 | 56.46 | 00:00:00 | | 2006-03-02 | 137,000 | 55.62 | 56.50 | 54.80 | 55.39 | 00:00:00 | | 2006-03-03 | 171,800 | 54.21 | 54.78 | 53.01 | 54.61 | 00:00:00 | | 2006-03-06 | 399,800 | 54.60 | 55.50 | 53.83 | 54.60 | 00:00:00 | | 2006-03-07 | 250,800 | 53.85 | 54.99 | 53.71 | 54.40 | 00:00:00 | | 2006-03-08 | 284,100 | 53.95 | 54.00 | 52.51 | 53.80 | 00:00:00 | | 2006-03-09 | 250,200 | 54.00 | 54.00 | 50.81 | 51.30 | 00:00:00 | | 2006-03-10 | 182,700 | 51.30 | 51.90 | 50.30 | 51.00 | 00:00:00 | | 2006-03-13 | 293,000 | 51.00 | 51.30 | 50.19 | 50.40 | 00:00:00 | | 2006-03-14 | 175,500 | 50.39 | 50.87 | 49.80 | 50.10 | 00:00:00 | | 2006-03-15 | 183,900 | 50.50 | 51.50 | 50.18 | 50.60 | 00:00:00 | | 2006-03-16 | 187,300 | 50.60 | 51.45 | 50.10 | 50.61 | 00:00:00 | | 2006-03-17 | 174,800 | 50.00 | 51.40 | 50.00 | 50.03 | 00:00:00 | | 2006-03-20 | 110,700 | 50.06 | 51.35 | 50.03 | 50.50 | 00:00:00 | | 2006-03-21 | 240,400 | 50.50 | 50.58 | 48.80 | 49.50 | 00:00:00 | | 2006-03-22 | 168,500 | 49.27 | 50.40 | 49.00 | 50.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
