|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 168,500 | 49.27 | 50.40 | 49.00 | 50.00 | 00:00:00 | | 2006-03-23 | 208,300 | 49.31 | 49.61 | 48.68 | 48.91 | 00:00:00 | | 2006-03-24 | 129,600 | 48.91 | 49.89 | 48.51 | 49.50 | 00:00:00 | | 2006-03-27 | 624,600 | 49.50 | 49.50 | 47.71 | 48.00 | 00:00:00 | | 2006-03-28 | 309,300 | 47.95 | 48.79 | 46.31 | 46.55 | 00:00:00 | | 2006-03-29 | 249,800 | 46.55 | 48.00 | 46.21 | 48.00 | 00:00:00 | | 2006-03-30 | 215,400 | 47.06 | 47.90 | 46.80 | 47.40 | 00:00:00 | | 2006-03-31 | 162,800 | 47.99 | 48.09 | 47.16 | 47.94 | 00:00:00 | | 2006-04-03 | 149,400 | 47.80 | 49.30 | 47.49 | 49.30 | 00:00:00 | | 2006-04-04 | 636,500 | 49.70 | 50.40 | 49.28 | 50.00 | 00:00:00 | | 2006-04-05 | 591,500 | 50.01 | 51.20 | 50.01 | 51.19 | 00:00:00 | | 2006-04-06 | 527,000 | 51.19 | 51.67 | 49.86 | 50.40 | 00:00:00 | | 2006-04-07 | 237,200 | 50.80 | 50.80 | 49.35 | 49.96 | 00:00:00 | | 2006-04-10 | 344,100 | 50.05 | 50.80 | 49.50 | 50.80 | 00:00:00 | | 2006-04-11 | 1,245,000 | 51.20 | 56.80 | 51.20 | 52.50 | 00:00:00 | | 2006-04-12 | 1,598,500 | 54.00 | 57.19 | 53.60 | 56.41 | 00:00:00 | | 2006-04-13 | 1,124,000 | 55.15 | 58.00 | 54.78 | 55.80 | 00:00:00 | | 2006-04-14 | 0 | 55.80 | 55.80 | 55.80 | 55.80 | 00:00:00 | | 2006-04-17 | 3,659,900 | 65.00 | 83.99 | 65.00 | 71.30 | 00:00:00 | | 2006-04-18 | 3,112,100 | 71.50 | 74.30 | 68.00 | 71.00 | 00:00:00 | | 2006-04-19 | 1,185,200 | 71.00 | 74.00 | 68.52 | 72.71 | 00:00:00 | | 2006-04-20 | 1,673,100 | 72.71 | 80.00 | 72.00 | 77.80 | 00:00:00 | | 2006-04-21 | 0 | 77.80 | 77.80 | 77.80 | 77.80 | 00:00:00 | | 2006-04-24 | 957,600 | 77.80 | 77.80 | 73.70 | 74.98 | 00:00:00 | | 2006-04-25 | 498,600 | 74.00 | 78.00 | 73.00 | 78.00 | 00:00:00 | | 2006-04-26 | 1,270,500 | 78.60 | 88.96 | 77.50 | 83.90 | 00:00:00 | | 2006-04-27 | 567,200 | 83.90 | 87.90 | 82.00 | 84.99 | 00:00:00 | | 2006-04-28 | 1,399,200 | 86.00 | 88.00 | 84.50 | 84.99 | 00:00:00 | | 2006-05-01 | 0 | 84.99 | 84.99 | 84.99 | 84.99 | 00:00:00 | | 2006-05-02 | 762,200 | 83.80 | 84.79 | 79.02 | 80.60 | 00:00:00 | | 2006-05-03 | 1,028,700 | 81.40 | 82.94 | 79.50 | 80.50 | 00:00:00 | | 2006-05-04 | 913,400 | 81.98 | 84.99 | 81.98 | 84.00 | 00:00:00 | | 2006-05-05 | 1,078,300 | 84.00 | 84.80 | 82.11 | 83.01 | 00:00:00 | | 2006-05-08 | 967,600 | 83.00 | 84.00 | 82.01 | 83.00 | 00:00:00 | | 2006-05-09 | 1,408,700 | 84.49 | 89.00 | 82.11 | 89.00 | 00:00:00 | | 2006-05-10 | 1,398,700 | 89.00 | 89.80 | 85.90 | 87.89 | 00:00:00 | | 2006-05-11 | 1,402,000 | 90.00 | 90.00 | 78.01 | 82.71 | 00:00:00 | | 2006-05-12 | 1,087,600 | 81.40 | 81.40 | 75.10 | 80.00 | 00:00:00 | | 2006-05-15 | 1,125,300 | 79.00 | 79.00 | 72.07 | 74.35 | 00:00:00 | | 2006-05-16 | 558,700 | 78.00 | 78.00 | 72.79 | 77.05 | 00:00:00 | | 2006-05-17 | 640,600 | 75.00 | 75.98 | 72.30 | 72.50 | 00:00:00 | | 2006-05-18 | 1,101,300 | 72.21 | 73.00 | 68.50 | 69.00 | 00:00:00 | | 2006-05-19 | 1,163,900 | 71.00 | 71.00 | 63.00 | 66.00 | 00:00:00 | | 2006-05-22 | 971,400 | 64.50 | 64.50 | 57.00 | 60.20 | 00:00:00 | | 2006-05-23 | 937,000 | 62.50 | 66.00 | 60.60 | 60.90 | 00:00:00 | | 2006-05-24 | 799,800 | 60.91 | 62.89 | 56.00 | 62.89 | 00:00:00 | | 2006-05-25 | 750,500 | 63.50 | 69.50 | 62.80 | 68.50 | 00:00:00 | | 2006-05-26 | 731,100 | 71.50 | 72.10 | 68.70 | 70.25 | 00:00:00 | | 2006-05-29 | 141,900 | 71.00 | 72.00 | 69.11 | 70.30 | 00:00:00 | | 2006-05-30 | 408,300 | 68.02 | 68.90 | 64.60 | 66.26 | 00:00:00 | | 2006-05-31 | 876,900 | 67.50 | 69.50 | 63.00 | 64.00 | 00:00:00 | | 2006-06-01 | 805,700 | 65.50 | 68.90 | 64.00 | 68.90 | 00:00:00 | | 2006-06-02 | 567,200 | 70.96 | 71.15 | 68.50 | 70.60 | 00:00:00 | | 2006-06-05 | 374,200 | 69.99 | 70.81 | 65.53 | 65.70 | 00:00:00 | | 2006-06-06 | 750,000 | 66.00 | 66.00 | 60.52 | 64.50 | 00:00:00 | | 2006-06-07 | 923,800 | 65.00 | 65.00 | 62.01 | 63.00 | 00:00:00 | | 2006-06-08 | 622,100 | 62.00 | 63.96 | 60.55 | 63.00 | 00:00:00 | | 2006-06-09 | 627,300 | 64.00 | 64.89 | 61.10 | 61.50 | 00:00:00 | | 2006-06-12 | 710,200 | 61.11 | 61.29 | 57.02 | 57.50 | 00:00:00 | | 2006-06-13 | 634,800 | 56.50 | 57.50 | 53.42 | 53.99 | 00:00:00 | | 2006-06-14 | 1,268,700 | 55.00 | 55.00 | 50.30 | 53.00 | 00:00:00 | | 2006-06-15 | 0 | 53.00 | 53.00 | 53.00 | 53.00 | 00:00:00 | | 2006-06-16 | 689,100 | 55.00 | 55.50 | 51.00 | 53.99 | 00:00:00 | | 2006-06-19 | 402,000 | 52.80 | 55.90 | 52.30 | 55.01 | 00:00:00 | | 2006-06-20 | 480,500 | 55.03 | 57.00 | 54.15 | 55.60 | 00:00:00 | | 2006-06-21 | 469,100 | 55.60 | 58.88 | 54.12 | 58.00 | 00:00:00 | | 2006-06-22 | 168,400 | 58.75 | 58.79 | 55.30 | 56.00 | 00:00:00 | | 2006-06-23 | 163,000 | 56.00 | 58.00 | 53.85 | 56.10 | 00:00:00 | | 2006-06-26 | 293,800 | 56.15 | 56.15 | 54.40 | 54.90 | 00:00:00 | | 2006-06-27 | 398,500 | 54.99 | 55.95 | 54.00 | 55.50 | 00:00:00 | | 2006-06-28 | 260,100 | 55.50 | 56.00 | 54.20 | 55.50 | 00:00:00 | | 2006-06-29 | 305,600 | 56.99 | 60.00 | 55.70 | 58.60 | 00:00:00 | | 2006-06-30 | 345,500 | 60.20 | 61.50 | 58.00 | 58.90 | 00:00:00 | | 2006-07-03 | 467,000 | 60.00 | 61.40 | 58.60 | 61.20 | 00:00:00 | | 2006-07-04 | 228,900 | 60.02 | 61.48 | 59.60 | 60.45 | 00:00:00 | | 2006-07-05 | 352,200 | 57.70 | 60.69 | 56.87 | 56.87 | 00:00:00 | | 2006-07-06 | 338,400 | 58.00 | 58.65 | 55.16 | 56.25 | 00:00:00 | | 2006-07-07 | 475,000 | 56.40 | 57.50 | 54.35 | 54.97 | 00:00:00 | | 2006-07-10 | 221,200 | 55.20 | 57.39 | 55.20 | 56.00 | 00:00:00 | | 2006-07-11 | 360,500 | 55.84 | 56.85 | 54.80 | 55.60 | 00:00:00 | | 2006-07-12 | 405,600 | 56.00 | 57.30 | 55.20 | 56.07 | 00:00:00 | | 2006-07-13 | 132,100 | 55.00 | 55.50 | 54.50 | 55.00 | 00:00:00 | | 2006-07-14 | 284,200 | 55.00 | 55.39 | 54.00 | 55.00 | 00:00:00 | | 2006-07-17 | 132,900 | 53.90 | 55.98 | 53.90 | 55.90 | 00:00:00 | | 2006-07-18 | 205,000 | 56.50 | 56.87 | 54.62 | 55.20 | 00:00:00 | | 2006-07-19 | 410,400 | 55.20 | 57.69 | 54.90 | 57.50 | 00:00:00 | | 2006-07-20 | 293,400 | 57.70 | 58.31 | 56.32 | 57.00 | 00:00:00 | | 2006-07-21 | 212,900 | 57.98 | 58.00 | 55.90 | 56.80 | 00:00:00 | | 2006-07-24 | 633,800 | 57.30 | 58.40 | 57.00 | 57.50 | 00:00:00 | | 2006-07-25 | 543,600 | 56.01 | 58.80 | 56.00 | 57.99 | 00:00:00 | | 2006-07-26 | 688,100 | 60.15 | 62.99 | 57.61 | 59.70 | 00:00:00 | | 2006-07-27 | 503,100 | 59.01 | 61.50 | 59.01 | 60.97 | 00:00:00 | | 2006-07-28 | 446,400 | 61.00 | 62.78 | 60.51 | 62.50 | 00:00:00 | | 2006-07-31 | 163,100 | 62.00 | 62.60 | 61.60 | 62.00 | 00:00:00 | | 2006-08-01 | 215,400 | 62.50 | 62.79 | 60.82 | 62.79 | 00:00:00 | | 2006-08-02 | 491,900 | 62.99 | 64.00 | 62.99 | 63.50 | 00:00:00 | | 2006-08-03 | 142,500 | 63.21 | 63.80 | 61.90 | 62.99 | 00:00:00 | | 2006-08-04 | 116,300 | 64.00 | 65.00 | 62.03 | 63.50 | 00:00:00 | | 2006-08-07 | 76,300 | 63.01 | 64.90 | 62.50 | 64.90 | 00:00:00 | | 2006-08-08 | 442,900 | 65.90 | 66.90 | 65.14 | 66.35 | 00:00:00 | | 2006-08-09 | 555,300 | 67.50 | 68.49 | 66.00 | 66.45 | 00:00:00 | | 2006-08-10 | 187,900 | 66.45 | 66.99 | 64.67 | 66.99 | 00:00:00 | | 2006-08-11 | 266,300 | 66.31 | 66.96 | 65.80 | 66.50 | 00:00:00 | | 2006-08-14 | 344,000 | 66.00 | 67.50 | 64.43 | 65.00 | 00:00:00 | | 2006-08-15 | 369,800 | 65.50 | 68.00 | 65.50 | 67.50 | 00:00:00 | | 2006-08-16 | 585,600 | 68.60 | 68.79 | 66.80 | 68.00 | 00:00:00 | | 2006-08-17 | 2,300,800 | 73.11 | 75.40 | 70.00 | 71.50 | 00:00:00 | | 2006-08-18 | 1,253,600 | 71.30 | 74.00 | 69.66 | 73.70 | 00:00:00 | | 2006-08-21 | 5,332,800 | 59.92 | 61.60 | 56.60 | 59.82 | 00:00:00 | | 2006-08-22 | 1,183,500 | 59.50 | 60.98 | 58.48 | 60.50 | 00:00:00 | | 2006-08-23 | 645,400 | 60.50 | 60.83 | 58.36 | 59.00 | 00:00:00 | | 2006-08-24 | 546,500 | 59.79 | 59.79 | 57.03 | 58.00 | 00:00:00 | | 2006-08-25 | 728,100 | 58.11 | 58.44 | 56.00 | 56.90 | 00:00:00 | | 2006-08-28 | 557,800 | 57.20 | 57.25 | 55.46 | 56.20 | 00:00:00 | | 2006-08-29 | 686,500 | 56.77 | 57.39 | 53.09 | 53.99 | 00:00:00 | | 2006-08-30 | 996,300 | 54.96 | 54.96 | 52.12 | 52.89 | 00:00:00 | | 2006-08-31 | 1,080,500 | 53.30 | 54.95 | 52.49 | 53.90 | 00:00:00 | | 2006-09-01 | 558,200 | 54.70 | 57.23 | 54.46 | 57.23 | 00:00:00 | | 2006-09-04 | 308,900 | 57.38 | 57.70 | 55.85 | 57.24 | 00:00:00 | | 2006-09-05 | 296,900 | 56.70 | 57.25 | 55.80 | 56.20 | 00:00:00 | | 2006-09-06 | 554,900 | 56.00 | 56.71 | 54.01 | 54.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
