TR4DER - TELEMAR -PN [TNLP4.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	2,147,483,647	33.37	33.80	33.00	33.09	00:00:00
2004-05-20	2,147,483,647	32.79	33.00	32.07	32.45	00:00:00
2004-05-21	2,147,483,647	32.30	32.95	32.15	32.95	00:00:00
2004-05-24	2,073,600,000	33.20	33.40	32.42	33.19	00:00:00
2004-05-25	2,147,483,647	33.00	33.80	32.75	33.80	00:00:00
2004-05-26	2,147,483,647	33.62	34.14	33.45	33.84	00:00:00
2004-05-27	2,147,483,647	33.70	34.70	33.70	34.49	00:00:00
2004-05-28	2,147,483,647	34.42	35.27	34.42	34.90	00:00:00
2004-05-31	1,258,600,000	34.90	35.10	34.35	34.55	00:00:00
2004-06-01	2,147,483,647	34.49	34.50	33.15	33.73	00:00:00
2004-06-02	2,147,483,647	34.21	34.36	33.81	33.95	00:00:00
2004-06-03	2,147,483,647	33.90	34.30	33.33	33.33	00:00:00
2004-06-04	2,017,300,000	33.80	34.20	33.77	34.09	00:00:00
2004-06-07	2,147,483,647	34.29	36.05	34.29	35.99	00:00:00
2004-06-08	2,147,483,647	35.88	36.60	35.60	35.70	00:00:00
2004-06-09	2,147,483,647	35.50	35.70	34.45	34.55	00:00:00
2004-06-10	0	34.55	34.55	34.55	34.55	00:00:00
2004-06-11	1,456,700,000	34.53	34.53	33.82	34.10	00:00:00
2004-06-14	2,147,483,647	33.70	33.70	33.01	33.59	00:00:00
2004-06-15	2,147,483,647	33.92	34.60	33.85	34.60	00:00:00
2004-06-16	2,147,483,647	34.55	35.30	34.51	35.04	00:00:00
2004-06-17	2,147,483,647	35.00	36.25	34.85	35.70	00:00:00
2004-06-18	2,147,483,647	35.25	35.99	35.25	35.80	00:00:00
2004-06-21	2,147,483,647	35.76	36.47	35.76	35.81	00:00:00
2004-06-22	1,897,600,000	35.55	35.98	35.45	35.90	00:00:00
2004-06-23	2,147,483,647	36.14	37.14	35.81	37.01	00:00:00
2004-06-24	2,147,483,647	37.14	37.60	37.00	37.00	00:00:00
2004-06-25	1,759,600,000	36.95	37.65	36.50	37.40	00:00:00
2004-06-28	2,147,483,647	37.65	38.05	36.70	36.70	00:00:00
2004-06-29	2,147,483,647	37.00	37.99	36.65	37.79	00:00:00
2004-06-30	2,147,483,647	37.51	39.40	37.51	39.15	00:00:00
2004-07-01	2,147,483,647	39.03	40.75	39.00	40.50	00:00:00
2004-07-02	2,147,483,647	41.00	41.60	40.65	41.30	00:00:00
2004-07-05	2,147,483,647	41.24	41.99	40.82	41.75	00:00:00
2004-07-06	2,147,483,647	41.00	41.30	39.61	40.14	00:00:00
2004-07-07	2,147,483,647	40.26	40.70	39.41	39.61	00:00:00
2004-07-08	2,134,600,000	39.50	39.65	38.54	38.65	00:00:00
2004-07-09	0	38.65	38.65	38.65	38.65	00:00:00
2004-07-12	2,147,483,647	39.15	40.75	38.82	40.35	00:00:00
2004-07-13	2,147,483,647	40.60	40.99	40.11	40.60	00:00:00
2004-07-14	2,147,483,647	40.02	40.80	39.70	39.86	00:00:00
2004-07-15	2,147,483,647	40.11	40.65	40.05	40.15	00:00:00
2004-07-16	2,147,483,647	40.80	41.98	40.55	40.88	00:00:00
2004-07-19	2,147,483,647	41.00	41.25	40.30	40.60	00:00:00
2004-07-20	2,147,483,647	40.89	41.50	40.40	41.30	00:00:00
2004-07-21	2,147,483,647	41.42	41.59	39.50	39.50	00:00:00
2004-07-22	2,147,483,647	39.65	39.97	38.65	39.65	00:00:00
2004-07-23	2,147,483,647	39.35	40.35	38.90	38.90	00:00:00
2004-07-26	2,147,483,647	39.50	39.99	38.01	38.50	00:00:00
2004-07-27	2,147,483,647	38.80	39.50	38.15	39.00	00:00:00
2004-07-28	2,147,483,647	39.50	40.45	38.90	40.34	00:00:00
2004-07-29	2,147,483,647	40.70	40.80	39.95	40.00	00:00:00
2004-07-30	2,147,483,647	39.95	40.40	39.45	39.90	00:00:00
2004-08-02	1,986,800,000	39.90	39.90	38.91	39.80	00:00:00
2004-08-03	2,147,483,647	39.90	40.89	39.55	40.30	00:00:00
2004-08-04	2,147,483,647	40.14	40.98	39.90	40.16	00:00:00
2004-08-05	2,147,483,647	40.20	40.60	38.10	38.50	00:00:00
2004-08-06	2,147,483,647	38.61	39.10	37.53	38.50	00:00:00
2004-08-09	2,147,483,647	38.70	38.70	37.15	37.15	00:00:00
2004-08-10	2,147,483,647	37.60	37.99	36.81	37.58	00:00:00
2004-08-11	2,147,483,647	37.10	37.95	37.00	37.65	00:00:00
2004-08-12	2,147,483,647	37.65	38.20	37.46	37.79	00:00:00
2004-08-13	2,147,483,647	37.83	37.99	36.90	37.29	00:00:00
2004-08-16	2,147,483,647	37.20	38.25	36.81	37.95	00:00:00
2004-08-17	2,147,483,647	38.25	38.98	38.25	38.59	00:00:00
2004-08-18	2,147,483,647	38.59	40.00	38.15	40.00	00:00:00
2004-08-19	2,147,483,647	40.39	40.75	39.60	39.80	00:00:00
2004-08-20	2,147,483,647	40.00	40.80	39.71	40.49	00:00:00
2004-08-23	2,147,483,647	40.60	40.90	39.90	40.20	00:00:00
2004-08-24	2,147,483,647	40.60	40.75	39.81	40.30	00:00:00
2004-08-25	2,147,483,647	40.71	40.85	40.10	40.55	00:00:00
2004-08-26	1,916,400,000	40.20	40.60	39.80	40.03	00:00:00
2004-08-27	2,122,400,000	40.39	40.70	39.52	39.95	00:00:00
2004-08-30	2,271,400	39.31	40.45	39.30	40.40	00:00:00
2004-08-31	2,826,400	40.80	40.90	40.05	40.11	00:00:00
2004-09-01	4,227,100	40.10	40.40	38.76	39.20	00:00:00
2004-09-02	3,091,100	39.00	39.50	38.55	39.17	00:00:00
2004-09-03	2,537,400	39.50	39.50	38.15	38.55	00:00:00
2004-09-06	730,600	38.60	38.60	38.11	38.40	00:00:00
2004-09-07	0	38.40	38.40	38.40	38.40	00:00:00
2004-09-08	3,696,300	38.60	39.80	38.60	38.85	00:00:00
2004-09-09	6,008,300	38.91	39.35	37.50	37.86	00:00:00
2004-09-10	3,637,400	37.84	37.90	36.80	37.75	00:00:00
2004-09-13	4,092,000	37.90	38.20	36.70	36.92	00:00:00
2004-09-14	4,750,600	36.95	38.39	36.30	37.92	00:00:00
2004-09-15	3,202,100	37.90	38.54	37.51	37.96	00:00:00
2004-09-16	4,273,200	38.04	38.84	37.70	38.84	00:00:00
2004-09-17	3,860,700	39.09	39.49	38.85	39.04	00:00:00
2004-09-20	7,463,000	39.81	40.18	39.11	39.30	00:00:00
2004-09-21	2,799,900	39.15	39.69	38.81	39.25	00:00:00
2004-09-22	2,407,000	39.62	39.62	38.30	38.39	00:00:00
2004-09-23	3,235,600	38.50	39.11	38.02	39.00	00:00:00
2004-09-24	2,383,200	39.15	39.55	38.60	39.20	00:00:00
2004-09-27	2,457,800	39.00	39.00	38.51	38.55	00:00:00
2004-09-28	4,253,000	38.20	38.70	37.75	38.57	00:00:00
2004-09-29	2,794,200	38.59	38.88	38.20	38.45	00:00:00
2004-09-30	3,990,100	38.70	38.85	37.65	37.65	00:00:00
2004-10-01	2,752,000	37.99	38.45	37.65	38.35	00:00:00
2004-10-04	5,067,900	38.79	40.05	38.61	39.90	00:00:00
2004-10-05	3,830,600	39.70	40.60	39.60	39.83	00:00:00
2004-10-06	2,409,800	39.71	39.71	39.06	39.40	00:00:00
2004-10-07	1,653,500	39.20	39.60	39.00	39.47	00:00:00
2004-10-08	1,900,600	39.89	39.95	39.33	39.45	00:00:00
2004-10-11	708,300	39.50	39.90	39.40	39.50	00:00:00
2004-10-12	0	39.50	39.50	39.50	39.50	00:00:00
2004-10-13	5,519,500	39.31	39.80	38.20	38.25	00:00:00
2004-10-14	5,199,000	38.00	38.14	36.90	36.90	00:00:00
2004-10-15	4,392,700	37.30	37.69	37.01	37.44	00:00:00
2004-10-18	3,899,000	37.70	38.17	37.10	37.90	00:00:00
2004-10-19	3,233,000	38.24	38.49	37.12	37.20	00:00:00
2004-10-20	2,874,800	37.20	37.55	36.75	37.41	00:00:00
2004-10-21	2,170,300	37.00	37.99	37.00	37.55	00:00:00
2004-10-22	3,289,900	37.86	38.20	37.30	37.30	00:00:00
2004-10-25	2,872,200	37.20	37.45	36.82	37.20	00:00:00
2004-10-26	2,906,900	37.59	38.10	37.35	37.90	00:00:00
2004-10-27	3,203,800	38.08	38.60	37.95	38.41	00:00:00
2004-10-28	2,136,700	38.02	38.20	37.60	37.75	00:00:00
2004-10-29	1,300,700	37.99	37.99	37.51	37.55	00:00:00
2004-11-01	748,000	37.88	37.95	37.06	37.94	00:00:00
2004-11-02	0	37.94	37.94	37.94	37.94	00:00:00
2004-11-03	4,774,000	38.21	39.15	38.20	38.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>