|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 627,000 | 24.31 | 24.63 | 24.05 | 24.50 | 00:00:00 | | 2010-12-23 | 307,400 | 24.30 | 24.42 | 24.16 | 24.32 | 00:00:00 | | 2010-12-27 | 372,600 | 24.04 | 24.16 | 23.91 | 23.97 | 00:00:00 | | 2010-12-28 | 677,300 | 23.95 | 24.18 | 23.91 | 23.96 | 00:00:00 | | 2010-12-29 | 566,400 | 24.00 | 24.29 | 23.89 | 23.92 | 00:00:00 | | 2010-12-30 | 907,900 | 24.10 | 24.45 | 23.94 | 24.29 | 00:00:00 | | 2011-01-03 | 1,053,600 | 24.65 | 24.87 | 24.31 | 24.85 | 00:00:00 | | 2011-01-04 | 1,038,200 | 24.84 | 24.98 | 24.52 | 24.98 | 00:00:00 | | 2011-01-05 | 1,776,900 | 24.85 | 25.85 | 24.73 | 25.85 | 00:00:00 | | 2011-01-06 | 1,841,300 | 25.88 | 25.92 | 25.41 | 25.70 | 00:00:00 | | 2011-01-07 | 750,500 | 25.69 | 25.85 | 25.49 | 25.71 | 00:00:00 | | 2011-01-10 | 1,092,800 | 25.65 | 26.10 | 25.55 | 25.98 | 00:00:00 | | 2011-01-11 | 1,515,900 | 26.02 | 26.07 | 25.61 | 25.74 | 00:00:00 | | 2011-01-12 | 1,466,900 | 25.85 | 26.15 | 25.81 | 26.01 | 00:00:00 | | 2011-01-13 | 297,800 | 26.01 | 26.25 | 25.89 | 26.25 | 00:00:00 | | 2011-01-14 | 1,917,800 | 26.29 | 27.12 | 26.05 | 27.00 | 00:00:00 | | 2011-01-17 | 576,100 | 26.61 | 26.85 | 26.41 | 26.53 | 00:00:00 | | 2011-01-18 | 1,399,100 | 26.64 | 27.20 | 26.45 | 26.85 | 00:00:00 | | 2011-01-19 | 905,500 | 26.96 | 27.20 | 26.74 | 26.94 | 00:00:00 | | 2011-01-20 | 1,730,800 | 26.81 | 27.08 | 26.47 | 26.94 | 00:00:00 | | 2011-01-21 | 893,100 | 26.87 | 27.29 | 26.75 | 26.89 | 00:00:00 | | 2011-01-24 | 808,900 | 27.00 | 27.17 | 26.85 | 26.90 | 00:00:00 | | 2011-01-26 | 1,162,400 | 27.05 | 27.19 | 26.80 | 26.85 | 00:00:00 | | 2011-01-27 | 847,400 | 26.83 | 27.27 | 26.79 | 27.05 | 00:00:00 | | 2011-01-28 | 1,636,500 | 27.20 | 27.20 | 26.70 | 26.92 | 00:00:00 | | 2011-01-31 | 941,400 | 26.88 | 27.03 | 26.55 | 26.58 | 00:00:00 | | 2011-02-01 | 1,189,200 | 26.59 | 26.75 | 26.09 | 26.48 | 00:00:00 | | 2011-02-02 | 1,474,300 | 26.31 | 26.48 | 25.76 | 25.90 | 00:00:00 | | 2011-02-03 | 819,700 | 25.94 | 26.39 | 25.72 | 26.24 | 00:00:00 | | 2011-02-04 | 872,500 | 26.11 | 26.29 | 25.42 | 25.80 | 00:00:00 | | 2011-02-07 | 697,400 | 25.84 | 26.35 | 25.50 | 26.10 | 00:00:00 | | 2011-02-08 | 661,700 | 26.09 | 26.29 | 25.77 | 26.03 | 00:00:00 | | 2011-02-09 | 1,275,400 | 25.78 | 26.04 | 25.67 | 25.80 | 00:00:00 | | 2011-02-10 | 937,500 | 25.60 | 26.25 | 25.56 | 26.05 | 00:00:00 | | 2011-02-11 | 1,088,800 | 25.90 | 26.29 | 25.70 | 26.14 | 00:00:00 | | 2011-02-14 | 570,200 | 26.00 | 26.21 | 25.71 | 26.15 | 00:00:00 | | 2011-02-15 | 658,600 | 26.00 | 26.40 | 25.76 | 26.20 | 00:00:00 | | 2011-02-16 | 1,465,500 | 26.40 | 26.68 | 26.09 | 26.36 | 00:00:00 | | 2011-02-17 | 557,100 | 26.40 | 26.74 | 26.20 | 26.65 | 00:00:00 | | 2011-02-18 | 1,184,500 | 26.38 | 27.23 | 26.38 | 27.00 | 00:00:00 | | 2011-02-21 | 490,500 | 26.81 | 27.23 | 26.75 | 27.00 | 00:00:00 | | 2011-02-22 | 1,027,700 | 26.90 | 27.23 | 26.65 | 26.90 | 00:00:00 | | 2011-02-23 | 947,400 | 26.84 | 27.08 | 26.42 | 26.60 | 00:00:00 | | 2011-02-24 | 1,039,800 | 26.52 | 26.69 | 25.95 | 26.40 | 00:00:00 | | 2011-02-25 | 1,079,100 | 26.44 | 26.57 | 26.05 | 26.15 | 00:00:00 | | 2011-02-28 | 1,747,400 | 26.02 | 26.15 | 25.79 | 25.95 | 00:00:00 | | 2011-03-01 | 985,500 | 26.02 | 26.28 | 25.83 | 26.00 | 00:00:00 | | 2011-03-02 | 745,900 | 25.95 | 26.23 | 25.85 | 26.19 | 00:00:00 | | 2011-03-03 | 715,000 | 26.11 | 26.30 | 25.98 | 26.30 | 00:00:00 | | 2011-03-04 | 1,264,600 | 26.15 | 26.15 | 25.55 | 25.84 | 00:00:00 | | 2011-03-09 | 572,100 | 26.05 | 26.08 | 25.71 | 25.95 | 00:00:00 | | 2011-03-10 | 980,400 | 25.80 | 26.14 | 25.75 | 25.84 | 00:00:00 | | 2011-03-11 | 501,000 | 25.97 | 26.06 | 25.86 | 26.05 | 00:00:00 | | 2011-03-14 | 382,600 | 25.80 | 26.15 | 25.65 | 26.10 | 00:00:00 | | 2011-03-15 | 2,323,100 | 25.67 | 26.57 | 25.52 | 26.57 | 00:00:00 | | 2011-03-16 | 1,177,800 | 26.56 | 26.75 | 25.61 | 26.00 | 00:00:00 | | 2011-03-17 | 758,500 | 26.23 | 26.47 | 25.81 | 25.95 | 00:00:00 | | 2011-03-18 | 915,300 | 26.14 | 26.60 | 26.07 | 26.44 | 00:00:00 | | 2011-03-21 | 529,100 | 26.58 | 26.71 | 26.31 | 26.60 | 00:00:00 | | 2011-03-22 | 597,400 | 26.54 | 27.10 | 26.46 | 27.10 | 00:00:00 | | 2011-03-23 | 963,500 | 26.90 | 27.08 | 26.61 | 27.02 | 00:00:00 | | 2011-03-24 | 900,900 | 26.83 | 27.58 | 26.83 | 27.58 | 00:00:00 | | 2011-03-25 | 1,830,100 | 27.51 | 28.77 | 27.41 | 28.75 | 00:00:00 | | 2011-03-28 | 1,322,500 | 28.51 | 28.76 | 28.19 | 28.50 | 00:00:00 | | 2011-03-29 | 1,517,000 | 28.50 | 28.70 | 28.05 | 28.54 | 00:00:00 | | 2011-03-30 | 996,700 | 28.54 | 28.59 | 27.93 | 28.36 | 00:00:00 | | 2011-03-31 | 810,100 | 28.49 | 28.60 | 28.05 | 28.10 | 00:00:00 | | 2011-04-01 | 1,048,500 | 28.28 | 28.60 | 28.11 | 28.60 | 00:00:00 | | 2011-04-04 | 1,037,800 | 28.42 | 28.94 | 28.42 | 28.80 | 00:00:00 | | 2011-04-05 | 1,729,200 | 28.80 | 28.99 | 28.45 | 28.80 | 00:00:00 | | 2011-04-06 | 1,254,500 | 28.75 | 28.86 | 28.37 | 28.70 | 00:00:00 | | 2011-04-07 | 1,038,200 | 28.69 | 28.83 | 28.26 | 28.70 | 00:00:00 | | 2011-04-08 | 674,200 | 28.80 | 28.90 | 28.36 | 28.74 | 00:00:00 | | 2011-04-11 | 1,552,700 | 28.66 | 29.54 | 28.66 | 29.42 | 00:00:00 | | 2011-04-12 | 1,238,000 | 29.50 | 29.50 | 28.73 | 29.16 | 00:00:00 | | 2011-04-13 | 1,120,900 | 29.33 | 29.46 | 29.10 | 29.34 | 00:00:00 | | 2011-04-14 | 1,536,200 | 29.42 | 29.72 | 29.01 | 29.50 | 00:00:00 | | 2011-04-15 | 1,093,600 | 29.50 | 29.81 | 29.31 | 29.60 | 00:00:00 | | 2011-04-18 | 876,500 | 29.60 | 29.80 | 28.96 | 29.59 | 00:00:00 | | 2011-04-19 | 705,600 | 29.58 | 30.18 | 29.36 | 30.18 | 00:00:00 | | 2011-04-20 | 2,758,500 | 30.16 | 30.23 | 28.56 | 28.56 | 00:00:00 | | 2011-04-25 | 1,176,900 | 28.42 | 28.73 | 28.11 | 28.40 | 00:00:00 | | 2011-04-26 | 941,400 | 28.57 | 28.69 | 28.00 | 28.07 | 00:00:00 | | 2011-04-27 | 1,564,600 | 28.27 | 28.29 | 27.39 | 27.62 | 00:00:00 | | 2011-04-28 | 1,471,300 | 27.30 | 27.74 | 27.13 | 27.49 | 00:00:00 | | 2011-04-29 | 3,098,300 | 26.15 | 26.51 | 25.85 | 26.27 | 00:00:00 | | 2011-05-02 | 1,243,300 | 26.49 | 26.66 | 26.12 | 26.26 | 00:00:00 | | 2011-05-03 | 755,100 | 26.03 | 26.50 | 26.03 | 26.15 | 00:00:00 | | 2011-05-04 | 1,155,400 | 26.30 | 26.72 | 26.21 | 26.60 | 00:00:00 | | 2011-05-05 | 1,193,800 | 26.57 | 26.81 | 26.38 | 26.38 | 00:00:00 | | 2011-05-06 | 917,100 | 26.65 | 26.80 | 26.42 | 26.80 | 00:00:00 | | 2011-05-09 | 423,500 | 26.79 | 26.80 | 26.40 | 26.40 | 00:00:00 | | 2011-05-10 | 681,800 | 26.40 | 26.84 | 26.20 | 26.53 | 00:00:00 | | 2011-05-11 | 894,600 | 26.36 | 26.52 | 26.04 | 26.30 | 00:00:00 | | 2011-05-12 | 837,700 | 26.28 | 26.48 | 26.09 | 26.12 | 00:00:00 | | 2011-05-13 | 1,325,300 | 26.15 | 26.18 | 25.47 | 25.53 | 00:00:00 | | 2011-05-16 | 999,900 | 25.41 | 26.05 | 24.78 | 25.72 | 00:00:00 | | 2011-05-17 | 626,200 | 25.85 | 26.33 | 25.50 | 26.33 | 00:00:00 | | 2011-05-18 | 875,500 | 26.40 | 26.40 | 26.00 | 26.00 | 00:00:00 | | 2011-05-19 | 913,000 | 26.15 | 26.51 | 26.01 | 26.23 | 00:00:00 | | 2011-05-20 | 1,217,700 | 26.40 | 26.88 | 26.17 | 26.65 | 00:00:00 | | 2011-05-23 | 737,700 | 26.49 | 26.68 | 26.25 | 26.40 | 00:00:00 | | 2011-05-24 | 7,851,900 | 28.15 | 30.52 | 28.00 | 29.90 | 00:00:00 | | 2011-05-25 | 3,844,200 | 29.49 | 29.50 | 28.72 | 28.88 | 00:00:00 | | 2011-05-26 | 1,781,600 | 29.02 | 29.02 | 28.49 | 28.60 | 00:00:00 | | 2011-05-27 | 1,003,800 | 28.40 | 28.59 | 28.03 | 28.25 | 00:00:00 | | 2011-05-30 | 548,400 | 28.40 | 28.40 | 27.58 | 27.75 | 00:00:00 | | 2011-05-31 | 1,098,000 | 28.10 | 28.18 | 27.65 | 27.65 | 00:00:00 | | 2011-06-01 | 1,311,200 | 27.39 | 27.74 | 27.31 | 27.50 | 00:00:00 | | 2011-06-02 | 1,253,900 | 27.60 | 27.83 | 27.05 | 27.31 | 00:00:00 | | 2011-06-03 | 741,300 | 27.24 | 27.80 | 27.12 | 27.30 | 00:00:00 | | 2011-06-06 | 1,158,300 | 27.49 | 27.63 | 26.46 | 26.65 | 00:00:00 | | 2011-06-07 | 818,100 | 26.56 | 27.03 | 26.56 | 26.85 | 00:00:00 | | 2011-06-08 | 556,200 | 26.84 | 26.84 | 26.16 | 26.54 | 00:00:00 | | 2011-06-09 | 577,400 | 26.40 | 26.87 | 26.20 | 26.30 | 00:00:00 | | 2011-06-10 | 1,069,000 | 26.21 | 26.55 | 25.72 | 25.81 | 00:00:00 | | 2011-06-13 | 564,000 | 26.00 | 26.00 | 25.60 | 25.75 | 00:00:00 | | 2011-06-14 | 631,700 | 25.80 | 25.97 | 25.30 | 25.49 | 00:00:00 | | 2011-06-15 | 1,099,200 | 25.32 | 25.37 | 25.03 | 25.04 | 00:00:00 | | 2011-06-16 | 1,026,600 | 25.29 | 25.45 | 24.31 | 24.42 | 00:00:00 | | 2011-06-17 | 944,400 | 24.45 | 24.68 | 24.02 | 24.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
