|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-06 | 554,900 | 56.00 | 56.71 | 54.01 | 54.50 | 00:00:00 | 2006-09-07 | 0 | 54.50 | 54.50 | 54.50 | 54.50 | 00:00:00 | 2006-09-08 | 177,000 | 54.70 | 56.39 | 54.50 | 55.89 | 00:00:00 | 2006-09-11 | 275,900 | 55.51 | 56.49 | 54.40 | 55.70 | 00:00:00 | 2006-09-12 | 544,200 | 55.31 | 57.40 | 55.30 | 57.20 | 00:00:00 | 2006-09-13 | 1,408,000 | 61.47 | 61.50 | 57.10 | 61.00 | 00:00:00 | 2006-09-14 | 1,235,100 | 60.10 | 65.50 | 59.30 | 64.00 | 00:00:00 | 2006-09-15 | 1,020,500 | 65.19 | 66.00 | 61.00 | 62.25 | 00:00:00 | 2006-09-18 | 153,700 | 62.11 | 63.50 | 61.71 | 62.40 | 00:00:00 | 2006-09-19 | 553,700 | 62.22 | 63.20 | 61.01 | 62.49 | 00:00:00 | 2006-09-20 | 585,600 | 63.00 | 63.24 | 60.51 | 61.44 | 00:00:00 | 2006-09-21 | 688,700 | 61.40 | 61.40 | 59.00 | 59.55 | 00:00:00 | 2006-09-22 | 595,600 | 59.55 | 61.62 | 58.50 | 61.31 | 00:00:00 | 2006-09-25 | 531,300 | 62.00 | 64.49 | 61.16 | 63.20 | 00:00:00 | 2006-09-26 | 1,574,100 | 64.88 | 69.40 | 64.88 | 67.30 | 00:00:00 | 2006-09-27 | 970,800 | 67.79 | 67.79 | 65.11 | 66.50 | 00:00:00 | 2006-09-28 | 680,800 | 66.00 | 66.00 | 64.11 | 66.00 | 00:00:00 | 2006-09-29 | 485,200 | 65.99 | 68.01 | 65.20 | 67.00 | 00:00:00 | 2006-10-02 | 526,100 | 67.99 | 68.90 | 67.30 | 68.01 | 00:00:00 | 2006-10-03 | 435,300 | 67.50 | 68.40 | 66.30 | 66.80 | 00:00:00 | 2006-10-04 | 777,400 | 67.00 | 67.89 | 66.00 | 67.35 | 00:00:00 | 2006-10-05 | 310,700 | 66.30 | 67.39 | 66.00 | 66.89 | 00:00:00 | 2006-10-06 | 378,000 | 65.41 | 66.50 | 65.41 | 66.50 | 00:00:00 | 2006-10-09 | 3,200 | 65.72 | 70.00 | 65.72 | 68.30 | 00:00:00 | 2006-10-10 | 1,006,200 | 68.30 | 69.50 | 65.00 | 66.50 | 00:00:00 | 2006-10-11 | 601,300 | 65.32 | 66.35 | 63.30 | 65.69 | 00:00:00 | 2006-10-12 | 0 | 65.69 | 65.69 | 65.69 | 65.69 | 00:00:00 | 2006-10-13 | 446,600 | 66.50 | 67.90 | 66.50 | 67.20 | 00:00:00 | 2006-10-16 | 519,600 | 68.00 | 68.40 | 65.76 | 66.25 | 00:00:00 | 2006-10-17 | 417,300 | 66.19 | 67.98 | 65.19 | 67.00 | 00:00:00 | 2006-10-18 | 581,600 | 66.99 | 69.40 | 66.10 | 68.00 | 00:00:00 | 2006-10-19 | 628,200 | 69.00 | 71.00 | 67.36 | 69.95 | 00:00:00 | 2006-10-20 | 460,500 | 69.95 | 70.00 | 68.77 | 69.00 | 00:00:00 | 2006-10-23 | 205,600 | 68.87 | 70.00 | 66.89 | 69.00 | 00:00:00 | 2006-10-24 | 277,600 | 68.02 | 69.00 | 67.80 | 68.30 | 00:00:00 | 2006-10-25 | 1,160,300 | 68.50 | 68.50 | 63.09 | 64.00 | 00:00:00 | 2006-10-26 | 298,300 | 64.79 | 65.94 | 64.30 | 65.00 | 00:00:00 | 2006-10-27 | 519,400 | 65.40 | 65.49 | 63.52 | 64.85 | 00:00:00 | 2006-10-30 | 414,700 | 64.01 | 64.50 | 63.00 | 63.40 | 00:00:00 | 2006-10-31 | 349,000 | 64.46 | 64.46 | 62.15 | 63.80 | 00:00:00 | 2006-11-01 | 431,800 | 63.71 | 65.00 | 63.71 | 65.00 | 00:00:00 | 2006-11-02 | 0 | 65.00 | 65.00 | 65.00 | 65.00 | 00:00:00 | 2006-11-03 | 511,100 | 65.60 | 65.99 | 64.10 | 64.94 | 00:00:00 | 2006-11-06 | 821,400 | 65.14 | 67.50 | 64.59 | 67.10 | 00:00:00 | 2006-11-07 | 480,400 | 67.11 | 68.35 | 66.60 | 67.30 | 00:00:00 | 2006-11-08 | 271,700 | 67.00 | 68.50 | 66.99 | 68.50 | 00:00:00 | 2006-11-09 | 484,100 | 69.10 | 69.10 | 68.03 | 68.60 | 00:00:00 | 2006-11-10 | 531,900 | 68.50 | 68.80 | 67.31 | 68.50 | 00:00:00 | 2006-11-13 | 379,000 | 68.30 | 69.00 | 67.00 | 67.98 | 00:00:00 | 2006-11-14 | 454,400 | 68.89 | 71.00 | 68.49 | 70.65 | 00:00:00 | 2006-11-15 | 0 | 70.65 | 70.65 | 70.65 | 70.65 | 00:00:00 | 2006-11-16 | 667,200 | 70.70 | 74.99 | 70.01 | 72.00 | 00:00:00 | 2006-11-17 | 303,400 | 72.00 | 74.49 | 70.55 | 72.99 | 00:00:00 | 2006-11-20 | 0 | 72.99 | 72.99 | 72.99 | 72.99 | 00:00:00 | 2006-11-21 | 259,600 | 72.80 | 73.75 | 72.52 | 73.00 | 00:00:00 | 2006-11-22 | 609,300 | 72.90 | 74.50 | 72.80 | 73.20 | 00:00:00 | 2006-11-23 | 851,100 | 74.79 | 75.49 | 69.99 | 72.89 | 00:00:00 | 2006-11-24 | 1,105,200 | 71.10 | 72.00 | 68.60 | 69.65 | 00:00:00 | 2006-11-27 | 763,200 | 67.50 | 69.84 | 66.21 | 66.50 | 00:00:00 | 2006-11-28 | 387,800 | 66.80 | 68.00 | 65.11 | 65.50 | 00:00:00 | 2006-11-29 | 300,000 | 67.00 | 68.30 | 66.02 | 67.99 | 00:00:00 | 2006-11-30 | 335,900 | 68.00 | 69.60 | 66.50 | 69.20 | 00:00:00 | 2006-12-01 | 594,300 | 71.62 | 72.95 | 69.50 | 70.98 | 00:00:00 | 2006-12-04 | 388,200 | 71.02 | 74.75 | 70.00 | 74.00 | 00:00:00 | 2006-12-05 | 915,600 | 75.40 | 76.80 | 73.85 | 74.50 | 00:00:00 | 2006-12-06 | 305,000 | 75.00 | 75.39 | 73.50 | 73.95 | 00:00:00 | 2006-12-07 | 370,800 | 74.80 | 74.80 | 71.01 | 72.00 | 00:00:00 | 2006-12-08 | 590,700 | 72.80 | 74.99 | 71.21 | 74.00 | 00:00:00 | 2006-12-11 | 325,800 | 75.00 | 75.99 | 74.50 | 74.94 | 00:00:00 | 2006-12-12 | 389,200 | 74.93 | 74.94 | 72.60 | 73.02 | 00:00:00 | 2006-12-13 | 520,400 | 73.87 | 74.17 | 72.09 | 73.23 | 00:00:00 | 2006-12-14 | 331,400 | 73.25 | 74.15 | 73.20 | 73.65 | 00:00:00 | 2006-12-15 | 4,833,700 | 75.99 | 76.00 | 54.60 | 57.80 | 00:00:00 | 2006-12-18 | 1,685,400 | 58.95 | 58.95 | 54.20 | 56.00 | 00:00:00 | 2006-12-19 | 668,100 | 55.50 | 57.10 | 55.50 | 55.70 | 00:00:00 | 2006-12-20 | 782,200 | 56.45 | 56.45 | 54.61 | 54.80 | 00:00:00 | 2006-12-21 | 970,400 | 55.09 | 55.09 | 53.07 | 53.61 | 00:00:00 | 2006-12-22 | 271,800 | 54.19 | 54.19 | 52.61 | 53.80 | 00:00:00 | 2006-12-25 | 0 | 53.80 | 53.80 | 53.80 | 53.80 | 00:00:00 | 2006-12-26 | 302,400 | 54.47 | 54.47 | 53.10 | 53.90 | 00:00:00 | 2006-12-27 | 420,100 | 54.00 | 55.95 | 53.99 | 55.50 | 00:00:00 | 2006-12-28 | 494,700 | 55.90 | 56.00 | 55.05 | 55.70 | 00:00:00 | 2006-12-29 | 0 | 55.70 | 55.70 | 55.70 | 55.70 | 00:00:00 | 2007-01-01 | 0 | 55.70 | 55.70 | 55.70 | 55.70 | 00:00:00 | 2007-01-02 | 494,300 | 55.41 | 56.01 | 55.00 | 55.65 | 00:00:00 | 2007-01-03 | 456,300 | 55.50 | 56.50 | 55.44 | 56.49 | 00:00:00 | 2007-01-04 | 388,600 | 56.40 | 56.75 | 55.75 | 56.20 | 00:00:00 | 2007-01-05 | 1,077,900 | 56.20 | 56.30 | 51.90 | 53.95 | 00:00:00 | 2007-01-08 | 1,005,700 | 53.83 | 54.70 | 52.90 | 53.75 | 00:00:00 | 2007-01-09 | 1,880,200 | 54.10 | 54.10 | 52.50 | 53.20 | 00:00:00 | 2007-01-10 | 706,600 | 52.80 | 55.00 | 52.30 | 54.60 | 00:00:00 | 2007-01-11 | 375,600 | 53.77 | 55.40 | 53.51 | 54.10 | 00:00:00 | 2007-01-12 | 477,700 | 54.59 | 55.67 | 54.01 | 55.40 | 00:00:00 | 2007-01-15 | 260,800 | 55.50 | 56.25 | 54.55 | 55.00 | 00:00:00 | 2007-01-16 | 493,700 | 55.30 | 56.00 | 54.10 | 55.80 | 00:00:00 | 2007-01-17 | 661,100 | 55.00 | 56.17 | 54.53 | 56.17 | 00:00:00 | 2007-01-18 | 263,500 | 55.65 | 56.40 | 54.78 | 55.16 | 00:00:00 | 2007-01-19 | 393,300 | 54.31 | 56.40 | 54.30 | 56.40 | 00:00:00 | 2007-01-22 | 261,000 | 56.30 | 56.59 | 55.02 | 55.72 | 00:00:00 | 2007-01-23 | 554,400 | 55.60 | 56.75 | 55.25 | 56.75 | 00:00:00 | 2007-01-24 | 585,900 | 56.40 | 57.20 | 55.21 | 56.75 | 00:00:00 | 2007-01-25 | 0 | 56.75 | 56.75 | 56.75 | 56.75 | 00:00:00 | 2007-01-26 | 301,900 | 56.69 | 56.69 | 54.52 | 55.80 | 00:00:00 | 2007-01-29 | 349,100 | 55.81 | 56.24 | 54.40 | 54.75 | 00:00:00 | 2007-01-30 | 279,700 | 54.51 | 54.98 | 54.14 | 54.88 | 00:00:00 | 2007-01-31 | 433,600 | 54.60 | 55.98 | 54.10 | 55.70 | 00:00:00 | 2007-02-01 | 495,000 | 55.99 | 56.40 | 54.45 | 55.00 | 00:00:00 | 2007-02-02 | 227,100 | 54.61 | 55.70 | 54.61 | 55.15 | 00:00:00 | 2007-02-05 | 284,500 | 55.01 | 55.10 | 54.41 | 55.10 | 00:00:00 | 2007-02-06 | 802,700 | 55.20 | 55.40 | 54.26 | 54.99 | 00:00:00 | 2007-02-07 | 513,700 | 54.51 | 54.90 | 54.00 | 54.50 | 00:00:00 | 2007-02-08 | 790,500 | 54.00 | 54.30 | 53.51 | 53.82 | 00:00:00 | 2007-02-09 | 527,000 | 54.01 | 54.01 | 52.85 | 52.85 | 00:00:00 | 2007-02-12 | 455,800 | 53.05 | 53.99 | 51.31 | 51.99 | 00:00:00 | 2007-02-13 | 451,400 | 52.49 | 52.49 | 51.50 | 52.20 | 00:00:00 | 2007-02-14 | 1,019,700 | 52.89 | 54.85 | 51.83 | 54.70 | 00:00:00 | 2007-02-15 | 782,300 | 54.80 | 57.25 | 54.30 | 57.10 | 00:00:00 | 2007-02-16 | 586,700 | 57.00 | 59.30 | 56.53 | 58.25 | 00:00:00 | 2007-02-19 | 0 | 58.25 | 58.25 | 58.25 | 58.25 | 00:00:00 | 2007-02-20 | 0 | 58.25 | 58.25 | 58.25 | 58.25 | 00:00:00 | 2007-02-21 | 200,900 | 57.00 | 58.89 | 55.70 | 57.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|