|
 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 | | 2011-06-17 | 944,400 | 24.45 | 24.68 | 24.02 | 24.68 | 00:00:00 | | 2011-06-20 | 776,400 | 24.80 | 25.00 | 24.40 | 24.70 | 00:00:00 | | 2011-06-21 | 1,042,100 | 24.74 | 25.04 | 24.51 | 24.70 | 00:00:00 | | 2011-06-22 | 889,200 | 24.68 | 24.68 | 24.20 | 24.20 | 00:00:00 | | 2011-06-24 | 612,800 | 24.11 | 24.46 | 24.10 | 24.41 | 00:00:00 | | 2011-06-27 | 660,300 | 24.41 | 24.80 | 24.10 | 24.10 | 00:00:00 | | 2011-06-28 | 1,077,900 | 24.16 | 24.28 | 23.60 | 23.80 | 00:00:00 | | 2011-06-29 | 577,600 | 23.95 | 24.06 | 23.73 | 23.86 | 00:00:00 | | 2011-06-30 | 798,200 | 23.94 | 24.11 | 23.80 | 23.95 | 00:00:00 | | 2011-07-01 | 1,854,000 | 24.10 | 24.42 | 23.80 | 24.15 | 00:00:00 | | 2011-07-04 | 299,800 | 24.30 | 24.36 | 24.04 | 24.05 | 00:00:00 | | 2011-07-05 | 1,179,300 | 24.13 | 24.26 | 23.55 | 23.55 | 00:00:00 | | 2011-07-06 | 1,094,600 | 23.41 | 24.03 | 23.33 | 23.95 | 00:00:00 | | 2011-07-07 | 927,500 | 24.19 | 24.28 | 23.82 | 23.82 | 00:00:00 | | 2011-07-08 | 747,700 | 23.80 | 23.98 | 23.21 | 23.43 | 00:00:00 | | 2011-07-11 | 891,000 | 23.16 | 23.23 | 22.65 | 23.00 | 00:00:00 | | 2011-07-12 | 656,100 | 22.80 | 23.25 | 22.70 | 23.07 | 00:00:00 | | 2011-07-13 | 497,400 | 22.98 | 23.45 | 22.98 | 23.15 | 00:00:00 | | 2011-07-14 | 791,300 | 23.26 | 23.26 | 22.51 | 22.51 | 00:00:00 | | 2011-07-15 | 668,100 | 22.51 | 22.84 | 22.42 | 22.84 | 00:00:00 | | 2011-07-18 | 597,400 | 22.51 | 22.99 | 22.50 | 22.60 | 00:00:00 | | 2011-07-19 | 507,500 | 22.69 | 22.70 | 22.16 | 22.25 | 00:00:00 | | 2011-07-20 | 1,435,200 | 22.30 | 22.45 | 21.88 | 21.91 | 00:00:00 | | 2011-07-21 | 830,700 | 22.00 | 22.20 | 21.85 | 22.01 | 00:00:00 | | 2011-07-22 | 1,655,700 | 22.11 | 22.15 | 21.35 | 21.50 | 00:00:00 | | 2011-07-25 | 943,000 | 21.45 | 21.80 | 20.94 | 21.75 | 00:00:00 | | 2011-07-26 | 806,100 | 21.86 | 22.08 | 21.52 | 21.66 | 00:00:00 | | 2011-07-27 | 925,600 | 21.63 | 21.65 | 20.95 | 20.95 | 00:00:00 | | 2011-07-28 | 1,088,400 | 21.01 | 21.30 | 20.81 | 21.04 | 00:00:00 | | 2011-07-29 | 832,200 | 20.88 | 21.50 | 20.70 | 21.49 | 00:00:00 | | 2011-08-01 | 1,646,200 | 21.60 | 22.04 | 21.32 | 21.90 | 00:00:00 | | 2011-08-02 | 955,800 | 21.80 | 22.20 | 21.26 | 21.30 | 00:00:00 | | 2011-08-03 | 1,410,600 | 21.14 | 21.20 | 20.60 | 21.09 | 00:00:00 | | 2011-08-04 | 1,134,000 | 20.97 | 20.97 | 20.03 | 20.15 | 00:00:00 | | 2011-08-05 | 1,483,000 | 20.15 | 21.05 | 20.01 | 20.77 | 00:00:00 | | 2011-08-08 | 1,265,700 | 20.50 | 20.50 | 18.48 | 19.25 | 00:00:00 | | 2011-08-09 | 1,547,000 | 19.05 | 19.59 | 18.70 | 19.59 | 00:00:00 | | 2011-08-10 | 1,391,900 | 19.56 | 20.20 | 18.81 | 20.20 | 00:00:00 | | 2011-08-11 | 1,187,600 | 20.00 | 20.97 | 19.88 | 20.70 | 00:00:00 | | 2011-08-12 | 1,643,300 | 20.70 | 21.50 | 20.25 | 21.38 | 00:00:00 | | 2011-08-15 | 865,600 | 21.62 | 21.80 | 21.22 | 21.80 | 00:00:00 | | 2011-08-16 | 1,052,800 | 21.49 | 21.98 | 21.34 | 21.63 | 00:00:00 | | 2011-08-17 | 1,695,000 | 21.47 | 21.75 | 20.95 | 21.20 | 00:00:00 | | 2011-08-18 | 952,800 | 20.40 | 20.88 | 20.31 | 20.49 | 00:00:00 | | 2011-08-19 | 822,900 | 20.48 | 20.61 | 19.96 | 19.96 | 00:00:00 | | 2011-08-22 | 669,500 | 20.19 | 20.25 | 19.66 | 19.66 | 00:00:00 | | 2011-08-23 | 724,500 | 19.66 | 20.30 | 19.29 | 20.30 | 00:00:00 | | 2011-08-24 | 695,400 | 20.24 | 20.30 | 19.63 | 20.07 | 00:00:00 | | 2011-08-25 | 1,140,900 | 20.07 | 20.10 | 19.20 | 19.38 | 00:00:00 | | 2011-08-26 | 637,400 | 19.39 | 19.57 | 18.97 | 19.27 | 00:00:00 | | 2011-08-29 | 695,800 | 19.40 | 20.10 | 19.31 | 20.00 | 00:00:00 | | 2011-08-30 | 755,000 | 19.88 | 20.35 | 19.61 | 20.28 | 00:00:00 | | 2011-08-31 | 1,348,100 | 20.35 | 20.58 | 20.19 | 20.58 | 00:00:00 | | 2011-09-01 | 1,022,100 | 20.79 | 20.99 | 20.58 | 20.82 | 00:00:00 | | 2011-09-02 | 787,200 | 20.60 | 20.76 | 19.89 | 20.00 | 00:00:00 | | 2011-09-05 | 485,100 | 19.79 | 19.79 | 19.31 | 19.35 | 00:00:00 | | 2011-09-06 | 1,012,800 | 19.15 | 19.89 | 18.98 | 19.75 | 00:00:00 | | 2011-09-08 | 1,095,000 | 19.85 | 20.09 | 19.57 | 19.67 | 00:00:00 | | 2011-09-09 | 929,900 | 19.71 | 19.78 | 18.86 | 18.96 | 00:00:00 | | 2011-09-12 | 690,700 | 18.89 | 19.35 | 18.53 | 19.35 | 00:00:00 | | 2011-09-13 | 929,100 | 19.55 | 19.55 | 18.83 | 18.93 | 00:00:00 | | 2011-09-14 | 859,400 | 19.00 | 19.73 | 18.88 | 19.48 | 00:00:00 | | 2011-09-15 | 468,000 | 19.70 | 19.70 | 19.23 | 19.25 | 00:00:00 | | 2011-09-16 | 887,900 | 19.20 | 19.71 | 19.06 | 19.71 | 00:00:00 | | 2011-09-19 | 766,000 | 19.26 | 19.74 | 19.26 | 19.74 | 00:00:00 | | 2011-09-20 | 859,600 | 19.80 | 19.85 | 19.15 | 19.20 | 00:00:00 | | 2011-09-21 | 844,500 | 19.37 | 19.66 | 19.11 | 19.19 | 00:00:00 | | 2011-09-22 | 1,264,800 | 18.89 | 18.95 | 18.36 | 18.92 | 00:00:00 | | 2011-09-23 | 655,300 | 18.60 | 18.99 | 18.51 | 18.66 | 00:00:00 | | 2011-09-26 | 567,300 | 18.79 | 18.80 | 18.17 | 18.73 | 00:00:00 | | 2011-09-27 | 836,700 | 19.10 | 19.10 | 18.36 | 18.39 | 00:00:00 | | 2011-09-28 | 867,900 | 18.27 | 18.75 | 18.11 | 18.22 | 00:00:00 | | 2011-09-29 | 672,600 | 18.50 | 18.73 | 18.24 | 18.40 | 00:00:00 | | 2011-09-30 | 989,200 | 18.21 | 18.45 | 17.67 | 17.80 | 00:00:00 | | 2011-10-03 | 1,067,600 | 17.78 | 17.90 | 17.09 | 17.09 | 00:00:00 | | 2011-10-04 | 1,223,800 | 17.00 | 17.25 | 16.37 | 16.90 | 00:00:00 | | 2011-10-05 | 904,600 | 16.80 | 17.62 | 16.63 | 17.60 | 00:00:00 | | 2011-10-06 | 1,084,400 | 17.91 | 17.95 | 17.07 | 17.07 | 00:00:00 | | 2011-10-07 | 986,900 | 17.30 | 17.33 | 16.43 | 16.50 | 00:00:00 | | 2011-10-10 | 836,500 | 16.61 | 17.13 | 16.53 | 17.04 | 00:00:00 | | 2011-10-11 | 1,063,000 | 17.03 | 17.15 | 16.70 | 16.82 | 00:00:00 | | 2011-10-13 | 1,520,900 | 16.84 | 16.90 | 16.43 | 16.72 | 00:00:00 | | 2011-10-14 | 450,000 | 16.93 | 17.05 | 16.58 | 16.90 | 00:00:00 | | 2011-10-17 | 643,500 | 16.70 | 17.44 | 16.70 | 17.44 | 00:00:00 | | 2011-10-18 | 2,186,400 | 17.25 | 18.45 | 17.25 | 18.31 | 00:00:00 | | 2011-10-19 | 1,495,500 | 18.30 | 18.44 | 17.70 | 17.75 | 00:00:00 | | 2011-10-20 | 1,327,500 | 17.68 | 18.10 | 17.54 | 17.86 | 00:00:00 | | 2011-10-21 | 711,400 | 18.05 | 18.25 | 18.03 | 18.06 | 00:00:00 | | 2011-10-24 | 1,230,400 | 18.25 | 18.64 | 18.16 | 18.39 | 00:00:00 | | 2011-10-25 | 738,300 | 18.39 | 18.53 | 17.88 | 18.45 | 00:00:00 | | 2011-10-26 | 675,100 | 18.54 | 18.75 | 18.12 | 18.62 | 00:00:00 | | 2011-10-27 | 1,947,000 | 18.90 | 19.58 | 18.71 | 19.40 | 00:00:00 | | 2011-10-28 | 994,400 | 19.17 | 19.48 | 18.75 | 18.75 | 00:00:00 | | 2011-10-31 | 567,000 | 18.70 | 18.70 | 18.35 | 18.52 | 00:00:00 | | 2011-11-01 | 935,400 | 17.76 | 18.34 | 17.75 | 18.30 | 00:00:00 | | 2011-11-03 | 910,800 | 18.49 | 18.51 | 18.01 | 18.05 | 00:00:00 | | 2011-11-04 | 750,000 | 18.05 | 18.35 | 17.61 | 18.35 | 00:00:00 | | 2011-11-07 | 686,500 | 18.15 | 18.49 | 18.15 | 18.41 | 00:00:00 | | 2011-11-08 | 656,800 | 18.42 | 18.50 | 18.10 | 18.35 | 00:00:00 | | 2011-11-09 | 1,021,200 | 18.21 | 18.21 | 17.70 | 18.00 | 00:00:00 | | 2011-11-10 | 629,800 | 18.25 | 18.25 | 17.90 | 17.95 | 00:00:00 | | 2011-11-11 | 576,500 | 17.91 | 18.11 | 17.80 | 18.03 | 00:00:00 | | 2011-11-14 | 440,200 | 17.86 | 18.00 | 17.80 | 17.81 | 00:00:00 | | 2011-11-16 | 922,300 | 17.51 | 17.81 | 17.38 | 17.57 | 00:00:00 | | 2011-11-17 | 867,700 | 17.30 | 17.62 | 16.95 | 17.10 | 00:00:00 | | 2011-11-18 | 736,900 | 17.10 | 17.17 | 16.80 | 16.85 | 00:00:00 | | 2011-11-21 | 804,200 | 16.67 | 16.94 | 16.52 | 16.92 | 00:00:00 | | 2011-11-22 | 1,057,500 | 16.90 | 16.96 | 16.38 | 16.49 | 00:00:00 | | 2011-11-23 | 912,500 | 16.34 | 16.60 | 16.02 | 16.15 | 00:00:00 | | 2011-11-24 | 222,700 | 16.22 | 16.37 | 15.90 | 16.36 | 00:00:00 | | 2011-11-25 | 451,500 | 16.12 | 16.58 | 16.00 | 16.41 | 00:00:00 | | 2011-11-28 | 466,300 | 16.55 | 17.06 | 16.55 | 16.97 | 00:00:00 | | 2011-11-29 | 669,200 | 16.85 | 17.10 | 16.50 | 16.55 | 00:00:00 | | 2011-11-30 | 1,295,900 | 16.81 | 17.40 | 16.30 | 16.81 | 00:00:00 | | 2011-12-01 | 1,128,200 | 17.02 | 17.16 | 16.82 | 16.96 | 00:00:00 | | 2011-12-02 | 1,028,000 | 17.02 | 17.35 | 17.02 | 17.27 | 00:00:00 | | 2011-12-05 | 1,039,200 | 17.49 | 17.71 | 17.30 | 17.71 | 00:00:00 | | 2011-12-06 | 705,000 | 17.48 | 17.90 | 17.45 | 17.78 | 00:00:00 | | 2011-12-07 | 1,022,300 | 17.56 | 17.92 | 17.26 | 17.29 | 00:00:00 | | 2011-12-08 | 1,002,200 | 17.35 | 17.36 | 16.64 | 16.71 | 00:00:00 | | 2011-12-09 | 486,400 | 16.98 | 16.98 | 16.65 | 16.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
