|
 TELEMAR -PN - [Ticker: TNLP4.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 | | TNLP4.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 2,843,400 | 41.50 | 42.14 | 41.00 | 41.85 | 00:00:00 | | 2007-08-09 | 1,829,200 | 41.73 | 42.83 | 40.51 | 42.00 | 00:00:00 | | 2007-08-10 | 1,707,400 | 41.73 | 42.55 | 40.62 | 42.00 | 00:00:00 | | 2007-08-13 | 1,014,500 | 42.47 | 42.47 | 41.04 | 42.10 | 00:00:00 | | 2007-08-14 | 2,884,700 | 42.40 | 42.40 | 40.90 | 40.90 | 00:00:00 | | 2007-08-15 | 3,115,500 | 40.50 | 41.60 | 39.42 | 41.00 | 00:00:00 | | 2007-08-16 | 1,565,200 | 39.72 | 39.74 | 37.68 | 39.01 | 00:00:00 | | 2007-08-17 | 1,558,500 | 40.30 | 40.50 | 38.70 | 40.09 | 00:00:00 | | 2007-08-20 | 1,373,700 | 39.38 | 41.00 | 39.20 | 39.36 | 00:00:00 | | 2007-08-21 | 529,700 | 39.20 | 40.68 | 38.55 | 40.18 | 00:00:00 | | 2007-08-22 | 1,135,400 | 40.31 | 41.25 | 39.92 | 41.00 | 00:00:00 | | 2007-08-23 | 1,146,700 | 41.00 | 41.29 | 40.10 | 41.20 | 00:00:00 | | 2007-08-24 | 1,798,700 | 41.00 | 41.80 | 40.50 | 41.40 | 00:00:00 | | 2007-08-27 | 872,600 | 41.22 | 41.90 | 41.22 | 41.50 | 00:00:00 | | 2007-08-28 | 943,700 | 41.48 | 42.30 | 40.78 | 41.00 | 00:00:00 | | 2007-08-29 | 1,553,400 | 41.40 | 41.50 | 40.66 | 41.20 | 00:00:00 | | 2007-08-30 | 1,965,800 | 41.39 | 42.84 | 41.39 | 42.60 | 00:00:00 | | 2007-08-31 | 3,398,400 | 42.99 | 43.95 | 42.75 | 43.95 | 00:00:00 | | 2007-09-03 | 658,000 | 43.60 | 43.70 | 42.11 | 42.47 | 00:00:00 | | 2007-09-04 | 925,600 | 43.25 | 43.44 | 42.10 | 42.70 | 00:00:00 | | 2007-09-05 | 1,782,800 | 42.30 | 42.90 | 42.00 | 42.20 | 00:00:00 | | 2007-09-06 | 1,055,300 | 42.00 | 42.40 | 41.23 | 41.25 | 00:00:00 | | 2007-09-07 | 0 | 41.25 | 41.25 | 41.25 | 41.25 | 00:00:00 | | 2007-09-10 | 1,362,600 | 40.61 | 41.10 | 39.51 | 39.80 | 00:00:00 | | 2007-09-11 | 1,574,400 | 40.40 | 41.45 | 40.00 | 41.29 | 00:00:00 | | 2007-09-12 | 456,900 | 41.60 | 41.80 | 40.10 | 40.31 | 00:00:00 | | 2007-09-13 | 700,700 | 40.10 | 41.50 | 40.10 | 40.50 | 00:00:00 | | 2007-09-14 | 804,900 | 40.54 | 41.05 | 39.31 | 40.19 | 00:00:00 | | 2007-09-17 | 479,200 | 39.90 | 40.38 | 39.70 | 39.96 | 00:00:00 | | 2007-09-18 | 1,524,200 | 40.02 | 40.89 | 40.00 | 40.40 | 00:00:00 | | 2007-09-19 | 1,644,200 | 40.70 | 41.15 | 40.49 | 40.60 | 00:00:00 | | 2007-09-20 | 2,076,100 | 41.00 | 41.00 | 39.00 | 39.16 | 00:00:00 | | 2007-09-21 | 2,522,200 | 41.31 | 41.90 | 40.20 | 40.60 | 00:00:00 | | 2007-09-24 | 1,332,400 | 41.33 | 41.33 | 40.36 | 40.83 | 00:00:00 | | 2007-09-25 | 896,600 | 40.61 | 41.50 | 40.60 | 41.29 | 00:00:00 | | 2007-09-26 | 816,000 | 41.69 | 42.17 | 41.41 | 42.11 | 00:00:00 | | 2007-09-27 | 2,056,400 | 42.01 | 42.40 | 40.90 | 41.55 | 00:00:00 | | 2007-09-28 | 1,476,400 | 41.53 | 41.75 | 41.00 | 41.50 | 00:00:00 | | 2007-10-01 | 1,246,100 | 41.40 | 41.93 | 41.23 | 41.70 | 00:00:00 | | 2007-10-02 | 757,600 | 41.85 | 41.85 | 41.30 | 41.50 | 00:00:00 | | 2007-10-03 | 1,147,700 | 41.11 | 41.85 | 40.80 | 40.90 | 00:00:00 | | 2007-10-04 | 929,900 | 41.15 | 41.49 | 40.50 | 40.50 | 00:00:00 | | 2007-10-05 | 2,963,600 | 41.00 | 41.79 | 40.81 | 41.50 | 00:00:00 | | 2007-10-08 | 1,478,500 | 41.50 | 41.65 | 41.15 | 41.55 | 00:00:00 | | 2007-10-09 | 1,442,600 | 41.65 | 42.44 | 40.41 | 41.50 | 00:00:00 | | 2007-10-10 | 1,255,300 | 41.70 | 41.97 | 40.00 | 40.00 | 00:00:00 | | 2007-10-11 | 4,135,400 | 40.50 | 40.99 | 38.78 | 39.12 | 00:00:00 | | 2007-10-12 | 0 | 39.12 | 39.12 | 39.12 | 39.12 | 00:00:00 | | 2007-10-15 | 5,988,800 | 40.20 | 40.50 | 38.50 | 39.14 | 00:00:00 | | 2007-10-16 | 1,555,000 | 38.50 | 39.04 | 38.40 | 38.50 | 00:00:00 | | 2007-10-17 | 1,359,800 | 38.68 | 38.90 | 38.43 | 38.60 | 00:00:00 | | 2007-10-18 | 2,111,700 | 38.89 | 39.34 | 38.02 | 39.00 | 00:00:00 | | 2007-10-19 | 1,712,200 | 39.00 | 39.39 | 38.02 | 38.40 | 00:00:00 | | 2007-10-22 | 703,700 | 38.04 | 38.90 | 37.80 | 38.61 | 00:00:00 | | 2007-10-23 | 1,071,000 | 38.79 | 39.88 | 38.76 | 39.75 | 00:00:00 | | 2007-10-24 | 1,710,000 | 39.60 | 40.00 | 39.34 | 39.80 | 00:00:00 | | 2007-10-25 | 1,171,700 | 40.15 | 40.29 | 38.41 | 39.25 | 00:00:00 | | 2007-10-26 | 773,200 | 39.60 | 39.82 | 38.50 | 38.80 | 00:00:00 | | 2007-10-29 | 605,700 | 39.00 | 39.58 | 38.63 | 38.63 | 00:00:00 | | 2007-10-30 | 1,174,900 | 38.63 | 39.26 | 38.10 | 38.31 | 00:00:00 | | 2007-10-31 | 1,168,400 | 38.79 | 38.79 | 37.10 | 38.00 | 00:00:00 | | 2007-11-01 | 1,765,200 | 38.09 | 38.55 | 37.62 | 37.99 | 00:00:00 | | 2007-11-02 | 0 | 37.99 | 37.99 | 37.99 | 37.99 | 00:00:00 | | 2007-11-05 | 1,232,700 | 37.98 | 38.29 | 37.41 | 37.48 | 00:00:00 | | 2007-11-06 | 921,200 | 37.91 | 38.15 | 37.70 | 37.99 | 00:00:00 | | 2007-11-07 | 707,900 | 37.61 | 37.90 | 36.86 | 37.23 | 00:00:00 | | 2007-11-08 | 1,314,900 | 37.30 | 37.50 | 35.50 | 35.50 | 00:00:00 | | 2007-11-09 | 1,537,800 | 35.55 | 36.71 | 35.00 | 36.40 | 00:00:00 | | 2007-11-12 | 652,900 | 35.80 | 36.75 | 35.00 | 35.61 | 00:00:00 | | 2007-11-13 | 1,566,500 | 35.84 | 36.60 | 35.50 | 36.60 | 00:00:00 | | 2007-11-14 | 988,400 | 37.39 | 38.12 | 36.60 | 37.81 | 00:00:00 | | 2007-11-15 | 0 | 37.81 | 37.81 | 37.81 | 37.81 | 00:00:00 | | 2007-11-16 | 895,200 | 38.27 | 38.38 | 36.92 | 37.77 | 00:00:00 | | 2007-11-19 | 1,025,100 | 37.94 | 37.95 | 36.12 | 37.00 | 00:00:00 | | 2007-11-20 | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 00:00:00 | | 2007-11-21 | 1,064,800 | 36.60 | 37.48 | 36.00 | 37.48 | 00:00:00 | | 2007-11-22 | 495,000 | 36.80 | 38.00 | 36.80 | 37.00 | 00:00:00 | | 2007-11-23 | 652,000 | 37.01 | 37.34 | 36.30 | 36.30 | 00:00:00 | | 2007-11-26 | 1,011,400 | 36.30 | 36.60 | 34.80 | 34.80 | 00:00:00 | | 2007-11-27 | 716,100 | 34.82 | 35.55 | 34.25 | 34.80 | 00:00:00 | | 2007-11-28 | 2,841,700 | 35.60 | 36.39 | 34.70 | 36.01 | 00:00:00 | | 2007-11-29 | 2,117,000 | 35.99 | 37.65 | 35.80 | 36.68 | 00:00:00 | | 2007-11-30 | 2,230,200 | 37.40 | 37.80 | 37.26 | 37.30 | 00:00:00 | | 2007-12-03 | 771,000 | 37.45 | 37.90 | 37.27 | 37.40 | 00:00:00 | | 2007-12-04 | 898,700 | 37.40 | 37.64 | 36.60 | 36.60 | 00:00:00 | | 2007-12-05 | 932,100 | 37.03 | 37.20 | 36.41 | 36.60 | 00:00:00 | | 2007-12-06 | 2,854,800 | 37.00 | 37.07 | 36.10 | 36.40 | 00:00:00 | | 2007-12-07 | 1,693,300 | 36.60 | 37.40 | 36.60 | 37.00 | 00:00:00 | | 2007-12-10 | 1,744,500 | 37.35 | 37.94 | 37.01 | 37.60 | 00:00:00 | | 2007-12-11 | 2,293,700 | 37.92 | 38.40 | 36.00 | 37.00 | 00:00:00 | | 2007-12-12 | 1,756,600 | 37.15 | 37.88 | 37.00 | 37.00 | 00:00:00 | | 2007-12-13 | 1,286,600 | 36.02 | 36.90 | 36.00 | 36.50 | 00:00:00 | | 2007-12-14 | 808,500 | 37.23 | 37.39 | 36.09 | 36.59 | 00:00:00 | | 2007-12-17 | 1,183,700 | 36.20 | 37.00 | 35.10 | 35.47 | 00:00:00 | | 2007-12-18 | 978,600 | 34.99 | 35.16 | 33.66 | 34.60 | 00:00:00 | | 2007-12-19 | 737,700 | 34.99 | 34.99 | 33.60 | 34.05 | 00:00:00 | | 2007-12-20 | 1,617,500 | 34.20 | 34.80 | 32.40 | 32.90 | 00:00:00 | | 2007-12-21 | 689,900 | 33.21 | 34.44 | 33.05 | 33.90 | 00:00:00 | | 2007-12-24 | 0 | 33.90 | 33.90 | 33.90 | 33.90 | 00:00:00 | | 2007-12-25 | 0 | 33.90 | 33.90 | 33.90 | 33.90 | 00:00:00 | | 2007-12-26 | 742,900 | 34.49 | 34.94 | 34.30 | 34.85 | 00:00:00 | | 2007-12-27 | 864,600 | 34.85 | 34.99 | 34.15 | 34.60 | 00:00:00 | | 2007-12-28 | 1,368,800 | 34.60 | 35.50 | 34.15 | 34.15 | 00:00:00 | | 2007-12-31 | 0 | 34.15 | 34.15 | 34.15 | 34.15 | 00:00:00 | | 2008-01-01 | 0 | 34.15 | 34.15 | 34.15 | 34.15 | 00:00:00 | | 2008-01-02 | 1,339,100 | 34.60 | 34.60 | 33.45 | 33.90 | 00:00:00 | | 2008-01-03 | 1,192,700 | 33.40 | 34.49 | 33.40 | 33.69 | 00:00:00 | | 2008-01-04 | 2,539,700 | 33.71 | 34.20 | 32.80 | 33.30 | 00:00:00 | | 2008-01-07 | 5,027,300 | 33.25 | 35.70 | 33.10 | 35.70 | 00:00:00 | | 2008-01-08 | 7,674,700 | 36.90 | 39.00 | 36.50 | 38.60 | 00:00:00 | | 2008-01-09 | 6,202,100 | 38.61 | 39.60 | 38.30 | 38.82 | 00:00:00 | | 2008-01-10 | 11,189,500 | 41.60 | 44.64 | 40.51 | 44.10 | 00:00:00 | | 2008-01-11 | 4,149,800 | 44.10 | 44.10 | 41.50 | 43.20 | 00:00:00 | | 2008-01-14 | 2,597,700 | 43.40 | 43.70 | 42.42 | 43.10 | 00:00:00 | | 2008-01-15 | 1,289,600 | 42.79 | 42.79 | 40.18 | 40.18 | 00:00:00 | | 2008-01-16 | 1,755,200 | 39.60 | 41.90 | 39.25 | 39.37 | 00:00:00 | | 2008-01-17 | 1,063,700 | 39.51 | 41.10 | 38.31 | 38.50 | 00:00:00 | | 2008-01-18 | 1,483,700 | 39.50 | 40.61 | 38.66 | 39.45 | 00:00:00 | | 2008-01-21 | 1,158,900 | 39.00 | 39.49 | 37.02 | 38.40 | 00:00:00 | | 2008-01-22 | 1,906,300 | 38.50 | 40.20 | 37.30 | 39.50 | 00:00:00 | | 2008-01-23 | 1,186,700 | 39.30 | 39.30 | 37.20 | 38.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
