|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-16 | 961,200 | 37.50 | 38.19 | 37.36 | 38.19 | 00:00:00 | 2008-07-17 | 626,400 | 38.19 | 38.70 | 37.00 | 37.42 | 00:00:00 | 2008-07-18 | 925,800 | 38.20 | 38.49 | 36.25 | 36.25 | 00:00:00 | 2008-07-21 | 821,600 | 36.21 | 37.07 | 36.15 | 36.40 | 00:00:00 | 2008-07-22 | 832,600 | 36.50 | 36.50 | 35.50 | 36.47 | 00:00:00 | 2008-07-23 | 858,900 | 36.80 | 36.94 | 35.95 | 36.37 | 00:00:00 | 2008-07-24 | 963,200 | 35.99 | 36.14 | 35.02 | 35.02 | 00:00:00 | 2008-07-25 | 866,800 | 35.05 | 35.27 | 33.73 | 33.94 | 00:00:00 | 2008-07-28 | 470,800 | 34.20 | 35.39 | 34.01 | 34.21 | 00:00:00 | 2008-07-29 | 828,700 | 34.94 | 35.59 | 34.02 | 35.59 | 00:00:00 | 2008-07-30 | 581,200 | 36.10 | 36.23 | 35.12 | 36.23 | 00:00:00 | 2008-07-31 | 657,400 | 36.00 | 37.37 | 35.63 | 37.20 | 00:00:00 | 2008-08-01 | 565,800 | 36.89 | 36.89 | 35.50 | 35.50 | 00:00:00 | 2008-08-04 | 626,400 | 35.50 | 35.56 | 34.16 | 34.65 | 00:00:00 | 2008-08-05 | 1,376,600 | 34.85 | 36.00 | 34.26 | 36.00 | 00:00:00 | 2008-08-06 | 692,700 | 36.40 | 37.90 | 35.71 | 37.65 | 00:00:00 | 2008-08-07 | 604,300 | 37.90 | 37.99 | 37.25 | 37.36 | 00:00:00 | 2008-08-08 | 934,800 | 36.41 | 38.60 | 36.41 | 37.91 | 00:00:00 | 2008-08-11 | 772,200 | 37.91 | 38.80 | 36.63 | 37.15 | 00:00:00 | 2008-08-12 | 569,700 | 37.50 | 38.10 | 36.85 | 37.63 | 00:00:00 | 2008-08-13 | 1,816,600 | 37.16 | 37.69 | 35.71 | 36.34 | 00:00:00 | 2008-08-14 | 687,200 | 36.40 | 37.59 | 36.40 | 37.59 | 00:00:00 | 2008-08-15 | 871,400 | 37.74 | 38.34 | 37.21 | 37.40 | 00:00:00 | 2008-08-18 | 968,600 | 37.50 | 38.01 | 36.58 | 37.10 | 00:00:00 | 2008-08-19 | 910,500 | 36.80 | 37.43 | 36.10 | 36.80 | 00:00:00 | 2008-08-20 | 820,400 | 36.80 | 37.94 | 36.80 | 37.84 | 00:00:00 | 2008-08-21 | 619,000 | 38.00 | 38.00 | 36.90 | 37.46 | 00:00:00 | 2008-08-22 | 414,800 | 37.02 | 37.93 | 37.02 | 37.69 | 00:00:00 | 2008-08-25 | 684,000 | 38.10 | 38.38 | 37.00 | 37.00 | 00:00:00 | 2008-08-26 | 683,300 | 36.66 | 37.20 | 36.00 | 36.11 | 00:00:00 | 2008-08-27 | 571,400 | 36.55 | 36.65 | 35.83 | 36.00 | 00:00:00 | 2008-08-28 | 687,800 | 36.50 | 37.19 | 36.05 | 37.19 | 00:00:00 | 2008-08-29 | 1,733,900 | 38.70 | 39.05 | 37.66 | 37.95 | 00:00:00 | 2008-09-01 | 490,400 | 37.67 | 38.19 | 36.40 | 36.73 | 00:00:00 | 2008-09-02 | 792,300 | 37.10 | 37.30 | 36.02 | 36.03 | 00:00:00 | 2008-09-03 | 739,900 | 36.79 | 36.89 | 35.06 | 35.84 | 00:00:00 | 2008-09-04 | 1,363,900 | 35.80 | 35.80 | 33.65 | 33.75 | 00:00:00 | 2008-09-05 | 938,500 | 33.48 | 34.39 | 32.80 | 33.98 | 00:00:00 | 2008-09-08 | 534,700 | 34.65 | 35.50 | 33.07 | 33.64 | 00:00:00 | 2008-09-09 | 1,164,700 | 33.60 | 33.60 | 31.57 | 31.80 | 00:00:00 | 2008-09-10 | 1,545,100 | 31.80 | 33.05 | 31.80 | 32.96 | 00:00:00 | 2008-09-11 | 1,043,800 | 32.15 | 33.84 | 31.82 | 33.80 | 00:00:00 | 2008-09-12 | 1,575,100 | 29.74 | 30.90 | 29.31 | 30.15 | 00:00:00 | 2008-09-15 | 607,400 | 28.10 | 29.98 | 28.00 | 28.80 | 00:00:00 | 2008-09-16 | 1,634,700 | 28.45 | 28.98 | 26.66 | 27.29 | 00:00:00 | 2008-09-17 | 1,769,900 | 27.06 | 28.20 | 26.21 | 26.70 | 00:00:00 | 2008-09-18 | 1,331,000 | 27.01 | 27.94 | 25.87 | 27.51 | 00:00:00 | 2008-09-19 | 1,786,100 | 28.37 | 32.25 | 28.37 | 32.25 | 00:00:00 | 2008-09-22 | 901,600 | 32.25 | 32.30 | 31.29 | 31.50 | 00:00:00 | 2008-09-23 | 1,231,600 | 31.29 | 32.21 | 30.92 | 31.55 | 00:00:00 | 2008-09-24 | 675,900 | 32.00 | 32.40 | 31.00 | 31.00 | 00:00:00 | 2008-09-25 | 1,176,400 | 31.50 | 32.37 | 31.00 | 31.40 | 00:00:00 | 2008-09-26 | 608,300 | 30.89 | 32.15 | 30.15 | 31.50 | 00:00:00 | 2008-09-29 | 1,091,600 | 30.87 | 30.87 | 28.90 | 29.80 | 00:00:00 | 2008-09-30 | 980,200 | 30.30 | 32.98 | 30.30 | 32.50 | 00:00:00 | 2008-10-01 | 1,396,800 | 32.50 | 34.50 | 32.30 | 34.06 | 00:00:00 | 2008-10-02 | 905,900 | 34.06 | 34.40 | 31.71 | 32.99 | 00:00:00 | 2008-10-03 | 831,400 | 33.32 | 35.61 | 33.12 | 33.70 | 00:00:00 | 2008-10-06 | 1,417,200 | 31.49 | 33.48 | 31.10 | 32.02 | 00:00:00 | 2008-10-07 | 1,078,400 | 32.84 | 33.40 | 29.61 | 29.61 | 00:00:00 | 2008-10-08 | 1,240,100 | 29.43 | 31.41 | 28.16 | 29.50 | 00:00:00 | 2008-10-09 | 1,136,000 | 30.41 | 30.41 | 27.40 | 27.41 | 00:00:00 | 2008-10-10 | 1,161,700 | 26.90 | 27.00 | 24.00 | 26.00 | 00:00:00 | 2008-10-13 | 1,108,700 | 28.00 | 28.55 | 26.67 | 28.55 | 00:00:00 | 2008-10-14 | 1,927,500 | 30.00 | 30.00 | 26.27 | 28.01 | 00:00:00 | 2008-10-15 | 1,500,400 | 26.81 | 28.10 | 26.81 | 27.99 | 00:00:00 | 2008-10-16 | 2,038,300 | 28.64 | 31.20 | 28.00 | 30.79 | 00:00:00 | 2008-10-17 | 767,800 | 31.25 | 32.58 | 29.61 | 30.41 | 00:00:00 | 2008-10-20 | 628,600 | 30.41 | 31.40 | 30.00 | 31.05 | 00:00:00 | 2008-10-21 | 719,900 | 30.76 | 31.20 | 29.61 | 30.40 | 00:00:00 | 2008-10-22 | 1,189,500 | 29.74 | 29.75 | 27.03 | 27.03 | 00:00:00 | 2008-10-23 | 1,324,800 | 26.40 | 27.79 | 25.10 | 26.11 | 00:00:00 | 2008-10-24 | 1,294,500 | 25.00 | 25.51 | 23.90 | 25.00 | 00:00:00 | 2008-10-27 | 639,000 | 24.50 | 25.00 | 23.60 | 23.60 | 00:00:00 | 2008-10-28 | 1,400,800 | 25.00 | 28.13 | 23.71 | 28.10 | 00:00:00 | 2008-10-29 | 1,092,500 | 28.60 | 30.10 | 27.95 | 28.21 | 00:00:00 | 2008-10-30 | 1,809,300 | 29.01 | 30.40 | 26.51 | 28.94 | 00:00:00 | 2008-10-31 | 865,300 | 28.59 | 29.80 | 27.57 | 28.20 | 00:00:00 | 2008-11-03 | 515,200 | 28.48 | 29.50 | 28.01 | 28.99 | 00:00:00 | 2008-11-04 | 951,100 | 29.81 | 30.20 | 28.46 | 28.46 | 00:00:00 | 2008-11-05 | 950,500 | 28.30 | 28.70 | 26.58 | 26.82 | 00:00:00 | 2008-11-06 | 712,600 | 26.42 | 26.88 | 25.42 | 26.00 | 00:00:00 | 2008-11-07 | 554,100 | 26.01 | 28.00 | 25.50 | 27.40 | 00:00:00 | 2008-11-10 | 718,100 | 27.70 | 29.35 | 27.00 | 27.06 | 00:00:00 | 2008-11-11 | 715,900 | 26.69 | 28.67 | 26.40 | 28.19 | 00:00:00 | 2008-11-12 | 1,753,300 | 27.90 | 27.99 | 25.72 | 26.21 | 00:00:00 | 2008-11-13 | 931,400 | 26.08 | 28.60 | 26.08 | 28.60 | 00:00:00 | 2008-11-14 | 520,300 | 28.90 | 29.15 | 27.85 | 28.70 | 00:00:00 | 2008-11-17 | 1,066,000 | 27.93 | 28.69 | 27.01 | 27.90 | 00:00:00 | 2008-11-18 | 836,100 | 27.22 | 28.38 | 26.50 | 26.50 | 00:00:00 | 2008-11-19 | 1,067,000 | 26.60 | 28.53 | 26.60 | 28.07 | 00:00:00 | 2008-11-21 | 1,038,000 | 26.80 | 28.20 | 26.20 | 28.16 | 00:00:00 | 2008-11-24 | 698,200 | 28.65 | 30.99 | 28.00 | 30.80 | 00:00:00 | 2008-11-25 | 900,800 | 30.21 | 32.40 | 30.00 | 32.30 | 00:00:00 | 2008-11-26 | 1,232,800 | 32.00 | 32.85 | 31.16 | 32.60 | 00:00:00 | 2008-11-27 | 321,700 | 32.84 | 32.84 | 31.40 | 32.59 | 00:00:00 | 2008-11-28 | 835,900 | 32.39 | 34.68 | 32.21 | 33.51 | 00:00:00 | 2008-12-01 | 1,470,400 | 32.00 | 33.01 | 30.51 | 30.99 | 00:00:00 | 2008-12-02 | 1,208,900 | 31.60 | 32.00 | 30.71 | 31.55 | 00:00:00 | 2008-12-03 | 853,500 | 31.11 | 32.91 | 30.22 | 32.69 | 00:00:00 | 2008-12-04 | 723,000 | 32.70 | 33.97 | 32.54 | 33.30 | 00:00:00 | 2008-12-05 | 1,136,800 | 33.11 | 34.99 | 32.50 | 34.40 | 00:00:00 | 2008-12-08 | 1,085,000 | 35.70 | 38.50 | 35.35 | 38.49 | 00:00:00 | 2008-12-09 | 1,133,700 | 38.49 | 38.49 | 36.55 | 36.55 | 00:00:00 | 2008-12-10 | 1,001,300 | 37.37 | 37.40 | 34.35 | 34.57 | 00:00:00 | 2008-12-11 | 923,200 | 34.57 | 34.85 | 33.60 | 33.60 | 00:00:00 | 2008-12-12 | 941,300 | 33.20 | 34.49 | 32.23 | 34.35 | 00:00:00 | 2008-12-15 | 1,099,200 | 34.43 | 35.80 | 34.43 | 35.60 | 00:00:00 | 2008-12-16 | 886,700 | 36.01 | 37.89 | 35.65 | 36.19 | 00:00:00 | 2008-12-17 | 1,594,300 | 36.70 | 36.70 | 33.75 | 34.30 | 00:00:00 | 2008-12-18 | 692,200 | 34.60 | 35.44 | 33.50 | 35.44 | 00:00:00 | 2008-12-19 | 907,000 | 36.20 | 36.98 | 35.51 | 35.75 | 00:00:00 | 2008-12-22 | 880,100 | 36.48 | 36.48 | 34.12 | 34.12 | 00:00:00 | 2008-12-23 | 374,100 | 34.13 | 34.85 | 33.40 | 33.90 | 00:00:00 | 2008-12-26 | 181,000 | 33.91 | 34.74 | 33.38 | 33.55 | 00:00:00 | 2008-12-29 | 957,700 | 33.60 | 34.08 | 31.62 | 32.81 | 00:00:00 | 2008-12-30 | 951,700 | 32.95 | 33.48 | 32.21 | 32.21 | 00:00:00 | 2009-01-02 | 417,700 | 32.25 | 33.26 | 31.65 | 32.80 | 00:00:00 | 2009-01-05 | 1,081,100 | 32.99 | 33.60 | 32.11 | 32.39 | 00:00:00 | 2009-01-06 | 1,394,800 | 32.38 | 32.70 | 30.49 | 30.50 | 00:00:00 | 2009-01-07 | 1,130,100 | 30.50 | 31.38 | 29.34 | 29.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|