|
 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 | | 2009-01-07 | 1,130,100 | 30.50 | 31.38 | 29.34 | 29.50 | 00:00:00 | | 2009-01-08 | 965,800 | 29.75 | 30.34 | 29.00 | 29.60 | 00:00:00 | | 2009-01-09 | 1,247,000 | 30.14 | 30.30 | 28.51 | 28.80 | 00:00:00 | | 2009-01-12 | 1,194,500 | 28.80 | 29.29 | 27.32 | 27.36 | 00:00:00 | | 2009-01-13 | 918,200 | 27.01 | 27.91 | 26.99 | 27.89 | 00:00:00 | | 2009-01-14 | 1,545,200 | 28.00 | 28.00 | 26.21 | 27.00 | 00:00:00 | | 2009-01-15 | 914,900 | 27.35 | 27.35 | 26.10 | 27.00 | 00:00:00 | | 2009-01-16 | 910,700 | 27.51 | 27.55 | 26.15 | 26.41 | 00:00:00 | | 2009-01-19 | 404,900 | 26.70 | 26.84 | 26.20 | 26.75 | 00:00:00 | | 2009-01-20 | 744,100 | 26.60 | 27.59 | 26.41 | 26.72 | 00:00:00 | | 2009-01-21 | 618,100 | 27.00 | 27.50 | 26.61 | 26.98 | 00:00:00 | | 2009-01-22 | 730,800 | 26.97 | 27.39 | 25.90 | 27.00 | 00:00:00 | | 2009-01-23 | 730,700 | 27.83 | 27.99 | 26.07 | 27.99 | 00:00:00 | | 2009-01-26 | 1,006,800 | 27.93 | 29.21 | 27.45 | 29.04 | 00:00:00 | | 2009-01-27 | 990,400 | 28.95 | 29.66 | 28.90 | 29.00 | 00:00:00 | | 2009-01-28 | 1,197,500 | 29.40 | 29.87 | 29.08 | 29.50 | 00:00:00 | | 2009-01-29 | 647,100 | 29.10 | 29.30 | 28.64 | 28.95 | 00:00:00 | | 2009-01-30 | 895,200 | 28.64 | 29.30 | 28.57 | 28.70 | 00:00:00 | | 2009-02-02 | 481,000 | 28.25 | 28.90 | 27.67 | 28.41 | 00:00:00 | | 2009-02-03 | 659,800 | 28.14 | 28.89 | 28.13 | 28.69 | 00:00:00 | | 2009-02-04 | 1,512,300 | 28.47 | 29.25 | 27.01 | 27.05 | 00:00:00 | | 2009-02-05 | 1,108,600 | 27.21 | 27.89 | 27.01 | 27.85 | 00:00:00 | | 2009-02-06 | 3,210,400 | 29.71 | 30.89 | 29.61 | 30.00 | 00:00:00 | | 2009-02-09 | 1,335,700 | 26.70 | 26.95 | 26.25 | 26.60 | 00:00:00 | | 2009-02-10 | 1,159,400 | 26.99 | 27.05 | 25.90 | 26.10 | 00:00:00 | | 2009-02-11 | 1,189,300 | 26.30 | 27.39 | 26.30 | 27.39 | 00:00:00 | | 2009-02-12 | 1,168,800 | 26.83 | 28.54 | 26.70 | 28.50 | 00:00:00 | | 2009-02-13 | 1,020,200 | 28.20 | 29.13 | 28.11 | 28.60 | 00:00:00 | | 2009-02-16 | 759,200 | 28.16 | 28.98 | 27.61 | 28.98 | 00:00:00 | | 2009-02-17 | 1,132,200 | 28.10 | 28.95 | 27.71 | 28.49 | 00:00:00 | | 2009-02-18 | 1,814,300 | 28.50 | 29.00 | 28.00 | 29.00 | 00:00:00 | | 2009-02-19 | 541,000 | 29.00 | 29.60 | 28.91 | 29.60 | 00:00:00 | | 2009-02-20 | 699,200 | 29.00 | 29.50 | 28.59 | 29.30 | 00:00:00 | | 2009-02-25 | 610,700 | 28.88 | 30.17 | 28.88 | 29.88 | 00:00:00 | | 2009-02-26 | 643,700 | 29.99 | 30.15 | 29.20 | 29.40 | 00:00:00 | | 2009-02-27 | 676,300 | 28.70 | 29.65 | 28.52 | 29.65 | 00:00:00 | | 2009-03-02 | 1,012,000 | 28.71 | 29.10 | 28.01 | 28.20 | 00:00:00 | | 2009-03-03 | 1,206,000 | 28.19 | 28.52 | 27.65 | 27.90 | 00:00:00 | | 2009-03-04 | 1,485,500 | 28.06 | 29.00 | 27.67 | 28.50 | 00:00:00 | | 2009-03-05 | 313,200 | 28.00 | 28.60 | 27.73 | 28.00 | 00:00:00 | | 2009-03-06 | 657,200 | 27.66 | 28.97 | 27.65 | 28.62 | 00:00:00 | | 2009-03-09 | 530,400 | 28.01 | 29.30 | 27.95 | 28.50 | 00:00:00 | | 2009-03-10 | 726,000 | 29.20 | 30.00 | 28.58 | 30.00 | 00:00:00 | | 2009-03-11 | 592,600 | 29.99 | 30.37 | 29.52 | 30.37 | 00:00:00 | | 2009-03-12 | 838,400 | 29.82 | 31.45 | 29.82 | 31.45 | 00:00:00 | | 2009-03-13 | 629,500 | 31.45 | 31.46 | 30.22 | 30.40 | 00:00:00 | | 2009-03-16 | 798,900 | 30.74 | 31.41 | 29.90 | 30.05 | 00:00:00 | | 2009-03-17 | 819,000 | 29.51 | 31.63 | 29.51 | 31.63 | 00:00:00 | | 2009-03-18 | 817,200 | 31.32 | 32.75 | 31.10 | 32.03 | 00:00:00 | | 2009-03-19 | 921,500 | 32.50 | 32.50 | 30.91 | 31.67 | 00:00:00 | | 2009-03-20 | 672,500 | 31.67 | 31.84 | 31.00 | 31.00 | 00:00:00 | | 2009-03-23 | 891,600 | 31.90 | 32.91 | 31.21 | 32.91 | 00:00:00 | | 2009-03-24 | 594,200 | 32.70 | 32.90 | 32.12 | 32.80 | 00:00:00 | | 2009-03-25 | 855,500 | 32.30 | 33.56 | 32.14 | 33.10 | 00:00:00 | | 2009-03-26 | 916,700 | 33.48 | 33.48 | 31.95 | 32.30 | 00:00:00 | | 2009-03-27 | 845,400 | 32.21 | 32.29 | 31.27 | 31.60 | 00:00:00 | | 2009-03-30 | 608,600 | 31.58 | 31.58 | 30.76 | 30.95 | 00:00:00 | | 2009-03-31 | 1,123,400 | 31.50 | 33.00 | 30.72 | 32.50 | 00:00:00 | | 2009-04-01 | 1,751,000 | 31.94 | 33.05 | 31.85 | 32.30 | 00:00:00 | | 2009-04-02 | 1,554,800 | 33.01 | 34.35 | 32.60 | 33.66 | 00:00:00 | | 2009-04-03 | 1,217,800 | 33.80 | 34.71 | 33.80 | 34.30 | 00:00:00 | | 2009-04-06 | 1,001,500 | 33.84 | 34.40 | 33.10 | 34.40 | 00:00:00 | | 2009-04-07 | 1,106,300 | 33.92 | 34.10 | 33.18 | 33.40 | 00:00:00 | | 2009-04-08 | 702,700 | 33.86 | 34.07 | 33.07 | 33.20 | 00:00:00 | | 2009-04-09 | 1,010,000 | 34.07 | 34.07 | 32.70 | 32.80 | 00:00:00 | | 2009-04-13 | 770,300 | 33.00 | 34.13 | 32.62 | 33.60 | 00:00:00 | | 2009-04-14 | 1,186,600 | 34.18 | 35.00 | 33.15 | 34.00 | 00:00:00 | | 2009-04-15 | 954,700 | 33.40 | 33.76 | 32.71 | 33.20 | 00:00:00 | | 2009-04-16 | 681,100 | 33.20 | 33.60 | 32.77 | 33.11 | 00:00:00 | | 2009-04-17 | 456,500 | 32.94 | 33.66 | 32.77 | 33.01 | 00:00:00 | | 2009-04-20 | 670,800 | 32.85 | 33.51 | 32.10 | 32.45 | 00:00:00 | | 2009-04-22 | 740,500 | 32.69 | 33.23 | 32.40 | 32.92 | 00:00:00 | | 2009-04-23 | 816,100 | 32.70 | 33.23 | 32.03 | 33.23 | 00:00:00 | | 2009-04-24 | 1,076,200 | 33.35 | 34.53 | 33.16 | 34.25 | 00:00:00 | | 2009-04-27 | 976,500 | 33.31 | 34.47 | 33.31 | 34.40 | 00:00:00 | | 2009-04-28 | 1,064,400 | 33.65 | 34.62 | 33.65 | 33.67 | 00:00:00 | | 2009-04-29 | 955,600 | 33.91 | 35.14 | 33.91 | 34.75 | 00:00:00 | | 2009-04-30 | 1,033,100 | 35.20 | 35.45 | 34.12 | 34.12 | 00:00:00 | | 2009-05-04 | 1,421,600 | 34.80 | 35.42 | 34.20 | 34.75 | 00:00:00 | | 2009-05-05 | 1,129,000 | 34.70 | 34.76 | 33.63 | 33.79 | 00:00:00 | | 2009-05-06 | 1,812,700 | 34.28 | 35.51 | 33.58 | 34.54 | 00:00:00 | | 2009-05-07 | 838,500 | 34.48 | 35.19 | 33.79 | 34.47 | 00:00:00 | | 2009-05-08 | 958,400 | 35.01 | 35.30 | 34.28 | 35.00 | 00:00:00 | | 2009-05-11 | 733,600 | 34.86 | 34.86 | 34.13 | 34.62 | 00:00:00 | | 2009-05-12 | 762,500 | 34.90 | 34.90 | 34.20 | 34.70 | 00:00:00 | | 2009-05-13 | 826,700 | 34.08 | 34.46 | 33.21 | 33.21 | 00:00:00 | | 2009-05-14 | 784,000 | 33.20 | 34.28 | 33.20 | 34.00 | 00:00:00 | | 2009-05-15 | 1,121,700 | 34.08 | 34.08 | 33.04 | 33.69 | 00:00:00 | | 2009-05-18 | 970,400 | 33.99 | 35.04 | 33.85 | 34.50 | 00:00:00 | | 2009-05-19 | 1,344,300 | 34.99 | 35.19 | 33.89 | 33.89 | 00:00:00 | | 2009-05-20 | 1,190,900 | 34.25 | 34.44 | 33.41 | 33.50 | 00:00:00 | | 2009-05-21 | 612,900 | 33.50 | 33.94 | 33.10 | 33.60 | 00:00:00 | | 2009-05-22 | 791,300 | 33.87 | 34.19 | 33.49 | 33.81 | 00:00:00 | | 2009-05-25 | 229,600 | 33.86 | 34.40 | 33.81 | 33.90 | 00:00:00 | | 2009-05-26 | 651,000 | 33.85 | 34.29 | 33.48 | 34.15 | 00:00:00 | | 2009-05-27 | 727,900 | 34.40 | 35.00 | 33.77 | 34.85 | 00:00:00 | | 2009-05-28 | 1,080,000 | 34.99 | 35.35 | 34.53 | 34.90 | 00:00:00 | | 2009-05-29 | 1,990,500 | 35.20 | 35.46 | 33.92 | 35.11 | 00:00:00 | | 2009-06-01 | 1,325,700 | 35.40 | 35.64 | 34.90 | 34.90 | 00:00:00 | | 2009-06-02 | 1,378,500 | 35.24 | 36.17 | 34.90 | 35.10 | 00:00:00 | | 2009-06-03 | 1,478,600 | 35.00 | 35.47 | 33.66 | 34.11 | 00:00:00 | | 2009-06-04 | 892,700 | 33.92 | 34.57 | 33.81 | 34.15 | 00:00:00 | | 2009-06-05 | 672,900 | 34.48 | 34.89 | 33.76 | 34.00 | 00:00:00 | | 2009-06-08 | 711,400 | 33.80 | 33.90 | 32.96 | 33.30 | 00:00:00 | | 2009-06-09 | 716,100 | 33.46 | 33.78 | 32.56 | 32.90 | 00:00:00 | | 2009-06-10 | 1,172,400 | 32.92 | 33.60 | 32.20 | 32.70 | 00:00:00 | | 2009-06-12 | 942,900 | 32.79 | 32.84 | 32.10 | 32.34 | 00:00:00 | | 2009-06-15 | 950,200 | 32.19 | 32.34 | 30.90 | 31.10 | 00:00:00 | | 2009-06-16 | 1,226,600 | 31.25 | 31.35 | 30.05 | 30.40 | 00:00:00 | | 2009-06-17 | 1,639,400 | 30.16 | 30.83 | 29.79 | 30.35 | 00:00:00 | | 2009-06-18 | 962,900 | 30.42 | 30.65 | 30.02 | 30.10 | 00:00:00 | | 2009-06-19 | 907,500 | 30.46 | 30.57 | 29.98 | 30.00 | 00:00:00 | | 2009-06-22 | 2,423,400 | 30.10 | 30.70 | 29.70 | 30.49 | 00:00:00 | | 2009-06-23 | 1,801,300 | 30.70 | 30.97 | 30.40 | 30.40 | 00:00:00 | | 2009-06-24 | 1,422,500 | 30.81 | 30.95 | 30.00 | 30.00 | 00:00:00 | | 2009-06-25 | 1,171,500 | 29.81 | 30.65 | 29.81 | 30.60 | 00:00:00 | | 2009-06-26 | 842,700 | 30.85 | 30.95 | 30.44 | 30.71 | 00:00:00 | | 2009-06-29 | 839,400 | 30.99 | 31.29 | 30.70 | 30.85 | 00:00:00 | | 2009-06-30 | 3,139,500 | 31.20 | 31.68 | 30.84 | 31.30 | 00:00:00 | | 2009-07-01 | 2,388,200 | 29.31 | 29.84 | 29.29 | 29.79 | 00:00:00 | | 2009-07-02 | 842,400 | 29.40 | 29.46 | 29.07 | 29.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
