|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-12-09 | 486,400 | 16.98 | 16.98 | 16.65 | 16.80 | 00:00:00 | 2011-12-12 | 446,800 | 16.79 | 16.90 | 16.32 | 16.68 | 00:00:00 | 2011-12-13 | 1,548,100 | 16.88 | 17.00 | 16.52 | 16.72 | 00:00:00 | 2011-12-14 | 1,823,900 | 16.64 | 16.94 | 16.51 | 16.71 | 00:00:00 | 2011-12-15 | 1,671,300 | 16.79 | 16.80 | 16.43 | 16.43 | 00:00:00 | 2011-12-16 | 717,400 | 16.52 | 16.70 | 16.20 | 16.22 | 00:00:00 | 2011-12-19 | 581,200 | 16.21 | 16.49 | 16.10 | 16.15 | 00:00:00 | 2011-12-20 | 875,900 | 16.43 | 16.96 | 16.27 | 16.88 | 00:00:00 | 2011-12-21 | 1,098,800 | 16.70 | 17.41 | 16.68 | 17.34 | 00:00:00 | 2011-12-22 | 556,600 | 17.45 | 17.57 | 17.17 | 17.52 | 00:00:00 | 2011-12-23 | 420,100 | 17.43 | 17.65 | 17.20 | 17.59 | 00:00:00 | 2011-12-26 | 190,700 | 17.48 | 17.78 | 17.48 | 17.75 | 00:00:00 | 2011-12-27 | 911,900 | 17.77 | 17.85 | 17.62 | 17.84 | 00:00:00 | 2011-12-28 | 481,900 | 17.85 | 17.87 | 17.20 | 17.33 | 00:00:00 | 2011-12-29 | 745,500 | 17.45 | 17.60 | 17.30 | 17.56 | 00:00:00 | 2012-01-02 | 462,700 | 17.88 | 18.20 | 17.56 | 18.20 | 00:00:00 | 2012-01-03 | 1,631,200 | 18.25 | 18.40 | 18.00 | 18.32 | 00:00:00 | 2012-01-04 | 830,200 | 18.20 | 18.32 | 18.03 | 18.21 | 00:00:00 | 2012-01-05 | 1,129,600 | 18.15 | 18.40 | 17.75 | 17.85 | 00:00:00 | 2012-01-06 | 817,300 | 17.85 | 18.15 | 17.80 | 18.00 | 00:00:00 | 2012-01-09 | 768,600 | 18.18 | 18.27 | 17.88 | 18.02 | 00:00:00 | 2012-01-10 | 1,203,600 | 18.22 | 18.38 | 17.97 | 18.10 | 00:00:00 | 2012-01-11 | 931,800 | 18.15 | 18.15 | 17.49 | 17.50 | 00:00:00 | 2012-01-12 | 894,100 | 17.56 | 17.70 | 17.22 | 17.26 | 00:00:00 | 2012-01-13 | 806,900 | 17.20 | 17.28 | 16.65 | 16.86 | 00:00:00 | 2012-01-16 | 470,900 | 16.76 | 17.13 | 16.72 | 16.90 | 00:00:00 | 2012-01-17 | 831,300 | 16.90 | 17.21 | 16.86 | 17.10 | 00:00:00 | 2012-01-18 | 1,078,800 | 17.17 | 17.42 | 17.00 | 17.38 | 00:00:00 | 2012-01-19 | 1,168,000 | 17.35 | 17.44 | 16.94 | 16.98 | 00:00:00 | 2012-01-20 | 1,130,400 | 17.05 | 17.09 | 16.70 | 16.73 | 00:00:00 | 2012-01-23 | 1,228,900 | 16.83 | 17.02 | 16.80 | 16.80 | 00:00:00 | 2012-01-24 | 1,866,300 | 16.81 | 16.89 | 16.38 | 16.43 | 00:00:00 | 2012-01-26 | 2,498,000 | 16.66 | 17.10 | 16.66 | 16.87 | 00:00:00 | 2012-01-27 | 2,143,900 | 17.07 | 17.38 | 16.90 | 16.97 | 00:00:00 | 2012-01-30 | 1,053,100 | 16.85 | 17.13 | 16.72 | 17.05 | 00:00:00 | 2012-01-31 | 2,307,400 | 17.13 | 17.29 | 16.71 | 16.80 | 00:00:00 | 2012-02-01 | 2,047,100 | 16.75 | 16.94 | 16.60 | 16.74 | 00:00:00 | 2012-02-02 | 1,133,900 | 16.78 | 17.05 | 16.70 | 16.93 | 00:00:00 | 2012-02-03 | 1,725,200 | 16.95 | 17.27 | 16.86 | 17.08 | 00:00:00 | 2012-02-06 | 1,045,600 | 17.05 | 17.19 | 16.86 | 16.97 | 00:00:00 | 2012-02-07 | 1,046,900 | 16.91 | 17.15 | 16.87 | 17.12 | 00:00:00 | 2012-02-08 | 1,445,800 | 17.24 | 17.38 | 17.04 | 17.19 | 00:00:00 | 2012-02-09 | 2,008,900 | 17.12 | 17.54 | 17.05 | 17.10 | 00:00:00 | 2012-02-10 | 1,585,600 | 16.99 | 17.05 | 16.86 | 16.90 | 00:00:00 | 2012-02-13 | 1,866,400 | 17.10 | 17.20 | 16.90 | 16.91 | 00:00:00 | 2012-02-14 | 1,480,700 | 17.02 | 17.10 | 16.76 | 16.85 | 00:00:00 | 2012-02-15 | 1,404,200 | 16.97 | 17.07 | 16.88 | 16.97 | 00:00:00 | 2012-02-16 | 2,096,900 | 16.90 | 17.07 | 16.75 | 16.84 | 00:00:00 | 2012-02-17 | 1,107,900 | 16.87 | 16.93 | 16.70 | 16.72 | 00:00:00 | 2012-02-22 | 1,106,400 | 16.71 | 16.81 | 16.57 | 16.67 | 00:00:00 | 2012-02-23 | 5,358,400 | 16.67 | 17.65 | 16.66 | 17.65 | 00:00:00 | 2012-02-24 | 8,042,800 | 18.20 | 18.59 | 17.62 | 17.66 | 00:00:00 | 2012-02-27 | 4,719,700 | 17.80 | 18.45 | 17.53 | 17.74 | 00:00:00 | 2012-02-28 | 3,165,000 | 17.81 | 18.23 | 17.61 | 17.88 | 00:00:00 | 2012-02-29 | 4,506,300 | 17.98 | 18.88 | 17.88 | 18.64 | 00:00:00 | 2012-03-01 | 3,491,300 | 18.78 | 19.05 | 18.60 | 19.05 | 00:00:00 | 2012-03-02 | 2,233,600 | 19.10 | 19.45 | 18.86 | 19.12 | 00:00:00 | 2012-03-05 | 1,111,400 | 19.12 | 19.13 | 18.60 | 18.85 | 00:00:00 | 2012-03-06 | 1,776,100 | 18.65 | 18.94 | 18.42 | 18.74 | 00:00:00 | 2012-03-07 | 1,755,400 | 18.95 | 19.09 | 18.83 | 18.95 | 00:00:00 | 2012-03-08 | 2,334,100 | 19.21 | 19.30 | 18.55 | 18.58 | 00:00:00 | 2012-03-12 | 896,100 | 18.45 | 18.64 | 18.24 | 18.30 | 00:00:00 | 2012-03-13 | 2,219,900 | 18.40 | 19.08 | 18.40 | 19.08 | 00:00:00 | 2012-03-14 | 1,075,500 | 19.09 | 19.19 | 18.90 | 19.05 | 00:00:00 | 2012-03-15 | 1,667,100 | 18.90 | 19.35 | 18.85 | 19.27 | 00:00:00 | 2012-03-16 | 3,087,300 | 19.45 | 19.90 | 19.15 | 19.80 | 00:00:00 | 2012-03-19 | 3,144,800 | 19.83 | 20.40 | 19.76 | 20.23 | 00:00:00 | 2012-03-20 | 2,649,500 | 20.12 | 20.28 | 19.83 | 20.12 | 00:00:00 | 2012-03-21 | 6,013,300 | 20.20 | 21.29 | 20.11 | 21.15 | 00:00:00 | 2012-03-23 | 2,550,700 | 21.27 | 21.85 | 21.24 | 21.70 | 00:00:00 | 2012-03-26 | 1,464,200 | 21.76 | 21.89 | 21.48 | 21.75 | 00:00:00 | 2012-03-27 | 1,912,600 | 21.59 | 21.98 | 21.05 | 21.10 | 00:00:00 | 2012-03-28 | 2,340,900 | 20.90 | 21.24 | 20.38 | 21.16 | 00:00:00 | 2012-03-29 | 2,297,800 | 20.83 | 21.35 | 20.58 | 21.35 | 00:00:00 | 2012-03-30 | 3,196,300 | 21.40 | 21.64 | 20.65 | 20.84 | 00:00:00 | 2012-04-02 | 1,600,300 | 20.80 | 21.18 | 20.73 | 20.99 | 00:00:00 | 2012-04-03 | 1,468,100 | 21.07 | 21.09 | 20.65 | 20.75 | 00:00:00 | 2012-04-04 | 1,332,900 | 20.69 | 20.80 | 20.31 | 20.40 | 00:00:00 | 2012-04-05 | 3,202,100 | 19.99 | 20.89 | 19.99 | 20.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|