|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 4,774,000 | 38.21 | 39.15 | 38.20 | 38.98 | 00:00:00 | | 2004-11-04 | 3,447,100 | 38.99 | 39.50 | 38.87 | 39.44 | 00:00:00 | | 2004-11-05 | 4,340,300 | 39.21 | 39.80 | 38.15 | 38.30 | 00:00:00 | | 2004-11-08 | 3,329,300 | 38.11 | 38.15 | 37.46 | 38.00 | 00:00:00 | | 2004-11-09 | 2,477,400 | 38.01 | 38.22 | 37.70 | 37.85 | 00:00:00 | | 2004-11-10 | 2,140,900 | 38.00 | 38.15 | 37.52 | 37.93 | 00:00:00 | | 2004-11-11 | 2,490,400 | 37.80 | 38.30 | 37.55 | 38.15 | 00:00:00 | | 2004-11-12 | 3,316,700 | 39.05 | 39.09 | 38.15 | 39.05 | 00:00:00 | | 2004-11-15 | 0 | 39.05 | 39.05 | 39.05 | 39.05 | 00:00:00 | | 2004-11-16 | 3,944,500 | 38.96 | 39.15 | 38.56 | 38.84 | 00:00:00 | | 2004-11-17 | 5,195,900 | 38.98 | 40.35 | 38.55 | 39.92 | 00:00:00 | | 2004-11-18 | 4,238,600 | 40.00 | 40.90 | 39.85 | 40.41 | 00:00:00 | | 2004-11-19 | 2,657,700 | 40.41 | 40.85 | 40.01 | 40.35 | 00:00:00 | | 2004-11-22 | 4,290,300 | 40.05 | 41.73 | 39.95 | 41.55 | 00:00:00 | | 2004-11-23 | 3,224,300 | 41.60 | 42.30 | 41.05 | 41.50 | 00:00:00 | | 2004-11-24 | 2,403,800 | 41.60 | 42.10 | 40.95 | 41.31 | 00:00:00 | | 2004-11-25 | 3,167,800 | 41.80 | 42.68 | 41.20 | 42.45 | 00:00:00 | | 2004-11-26 | 2,403,300 | 42.54 | 42.78 | 42.16 | 42.40 | 00:00:00 | | 2004-11-29 | 1,583,900 | 42.30 | 42.35 | 41.37 | 41.89 | 00:00:00 | | 2004-11-30 | 2,788,800 | 41.90 | 42.18 | 41.20 | 41.75 | 00:00:00 | | 2004-12-01 | 3,012,700 | 41.81 | 42.30 | 41.60 | 41.95 | 00:00:00 | | 2004-12-02 | 1,579,600 | 42.00 | 42.25 | 41.40 | 41.93 | 00:00:00 | | 2004-12-03 | 2,317,200 | 42.10 | 42.75 | 41.80 | 42.16 | 00:00:00 | | 2004-12-06 | 2,365,300 | 42.16 | 42.78 | 42.01 | 42.59 | 00:00:00 | | 2004-12-07 | 2,376,800 | 42.60 | 43.16 | 41.71 | 41.89 | 00:00:00 | | 2004-12-08 | 3,378,600 | 41.60 | 42.57 | 41.21 | 42.30 | 00:00:00 | | 2004-12-09 | 2,599,200 | 42.40 | 42.66 | 41.37 | 41.59 | 00:00:00 | | 2004-12-10 | 1,603,700 | 41.59 | 41.90 | 41.30 | 41.50 | 00:00:00 | | 2004-12-13 | 1,998,400 | 41.60 | 42.20 | 41.30 | 42.01 | 00:00:00 | | 2004-12-14 | 3,604,900 | 42.10 | 42.65 | 42.10 | 42.61 | 00:00:00 | | 2004-12-15 | 6,394,500 | 42.66 | 43.05 | 42.40 | 42.73 | 00:00:00 | | 2004-12-16 | 3,886,400 | 42.56 | 43.09 | 42.00 | 43.09 | 00:00:00 | | 2004-12-17 | 3,000,900 | 42.99 | 43.20 | 42.76 | 43.17 | 00:00:00 | | 2004-12-20 | 7,736,500 | 43.35 | 43.80 | 43.10 | 43.80 | 00:00:00 | | 2004-12-21 | 2,513,900 | 43.60 | 44.50 | 43.40 | 44.28 | 00:00:00 | | 2004-12-22 | 2,417,400 | 44.32 | 44.88 | 44.05 | 44.05 | 00:00:00 | | 2004-12-23 | 1,262,500 | 43.99 | 44.65 | 43.80 | 44.30 | 00:00:00 | | 2004-12-24 | 0 | 44.30 | 44.30 | 44.30 | 44.30 | 00:00:00 | | 2004-12-27 | 1,109,800 | 44.60 | 44.94 | 44.35 | 44.70 | 00:00:00 | | 2004-12-28 | 917,000 | 44.69 | 44.90 | 44.52 | 44.79 | 00:00:00 | | 2004-12-29 | 637,600 | 44.80 | 44.97 | 44.62 | 44.63 | 00:00:00 | | 2004-12-30 | 609,300 | 44.65 | 44.90 | 44.40 | 44.40 | 00:00:00 | | 2004-12-31 | 0 | 44.40 | 44.40 | 44.40 | 44.40 | 00:00:00 | | 2005-01-03 | 3,062,100 | 44.79 | 45.30 | 43.00 | 43.10 | 00:00:00 | | 2005-01-04 | 3,890,600 | 43.20 | 43.45 | 40.90 | 41.20 | 00:00:00 | | 2005-01-05 | 3,706,700 | 41.30 | 42.21 | 40.50 | 41.30 | 00:00:00 | | 2005-01-06 | 3,631,600 | 41.50 | 41.95 | 40.34 | 40.80 | 00:00:00 | | 2005-01-07 | 3,295,400 | 41.20 | 41.60 | 40.81 | 41.31 | 00:00:00 | | 2005-01-10 | 3,786,200 | 41.30 | 41.30 | 39.41 | 39.85 | 00:00:00 | | 2005-01-11 | 3,694,600 | 39.70 | 40.20 | 39.10 | 39.75 | 00:00:00 | | 2005-01-12 | 3,919,000 | 40.14 | 40.35 | 39.50 | 40.25 | 00:00:00 | | 2005-01-13 | 3,061,800 | 40.40 | 40.87 | 39.70 | 40.20 | 00:00:00 | | 2005-01-14 | 2,680,700 | 39.90 | 40.40 | 39.75 | 40.20 | 00:00:00 | | 2005-01-17 | 4,822,300 | 39.90 | 40.40 | 38.48 | 38.71 | 00:00:00 | | 2005-01-18 | 4,378,600 | 38.00 | 38.47 | 37.75 | 38.15 | 00:00:00 | | 2005-01-19 | 2,958,200 | 38.30 | 38.65 | 37.95 | 38.00 | 00:00:00 | | 2005-01-20 | 3,454,200 | 37.55 | 37.60 | 36.70 | 37.01 | 00:00:00 | | 2005-01-21 | 1,613,500 | 37.43 | 37.47 | 36.71 | 36.71 | 00:00:00 | | 2005-01-24 | 1,772,500 | 37.15 | 37.20 | 36.48 | 37.15 | 00:00:00 | | 2005-01-25 | 0 | 37.15 | 37.15 | 37.15 | 37.15 | 00:00:00 | | 2005-01-26 | 3,063,700 | 37.45 | 38.25 | 37.30 | 37.94 | 00:00:00 | | 2005-01-27 | 2,615,000 | 37.50 | 37.75 | 37.11 | 37.11 | 00:00:00 | | 2005-01-28 | 2,910,900 | 36.95 | 37.29 | 36.35 | 37.13 | 00:00:00 | | 2005-01-31 | 1,427,900 | 37.41 | 37.87 | 37.27 | 37.70 | 00:00:00 | | 2005-02-01 | 2,646,800 | 37.70 | 38.10 | 36.80 | 36.85 | 00:00:00 | | 2005-02-02 | 2,454,500 | 37.20 | 37.20 | 36.35 | 37.05 | 00:00:00 | | 2005-02-03 | 2,587,500 | 37.05 | 37.70 | 36.62 | 37.55 | 00:00:00 | | 2005-02-04 | 4,505,500 | 37.71 | 39.90 | 37.63 | 39.90 | 00:00:00 | | 2005-02-07 | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 00:00:00 | | 2005-02-08 | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 00:00:00 | | 2005-02-09 | 4,078,600 | 41.03 | 41.70 | 40.10 | 41.60 | 00:00:00 | | 2005-02-10 | 6,581,800 | 40.80 | 42.25 | 40.40 | 42.20 | 00:00:00 | | 2005-02-11 | 6,683,000 | 41.99 | 43.45 | 41.30 | 43.09 | 00:00:00 | | 2005-02-14 | 6,890,500 | 42.71 | 43.45 | 42.01 | 42.51 | 00:00:00 | | 2005-02-15 | 5,250,900 | 41.90 | 42.74 | 41.80 | 42.49 | 00:00:00 | | 2005-02-16 | 9,839,700 | 42.50 | 42.70 | 41.90 | 42.15 | 00:00:00 | | 2005-02-17 | 7,298,000 | 42.69 | 44.09 | 42.55 | 43.69 | 00:00:00 | | 2005-02-18 | 5,046,400 | 43.75 | 44.00 | 42.05 | 42.30 | 00:00:00 | | 2005-02-21 | 5,640,100 | 41.90 | 43.40 | 41.70 | 42.85 | 00:00:00 | | 2005-02-22 | 3,703,900 | 42.01 | 43.19 | 41.32 | 41.50 | 00:00:00 | | 2005-02-23 | 3,354,800 | 42.00 | 42.29 | 41.10 | 42.03 | 00:00:00 | | 2005-02-24 | 3,780,000 | 42.75 | 43.30 | 42.40 | 43.29 | 00:00:00 | | 2005-02-25 | 3,309,900 | 43.00 | 44.42 | 42.65 | 43.90 | 00:00:00 | | 2005-02-28 | 2,577,300 | 43.95 | 44.50 | 42.50 | 42.94 | 00:00:00 | | 2005-03-01 | 2,559,800 | 42.42 | 42.70 | 41.61 | 42.10 | 00:00:00 | | 2005-03-02 | 3,793,900 | 41.70 | 43.43 | 41.70 | 43.00 | 00:00:00 | | 2005-03-03 | 3,482,000 | 44.10 | 44.85 | 43.80 | 44.85 | 00:00:00 | | 2005-03-04 | 4,768,000 | 45.20 | 45.70 | 44.70 | 45.50 | 00:00:00 | | 2005-03-07 | 3,100,700 | 45.69 | 46.36 | 44.90 | 45.19 | 00:00:00 | | 2005-03-08 | 3,090,600 | 44.99 | 44.99 | 44.11 | 44.76 | 00:00:00 | | 2005-03-09 | 3,630,800 | 44.00 | 45.15 | 43.80 | 44.00 | 00:00:00 | | 2005-03-10 | 3,560,400 | 44.26 | 44.50 | 43.40 | 44.26 | 00:00:00 | | 2005-03-11 | 3,757,400 | 44.25 | 44.80 | 43.20 | 43.51 | 00:00:00 | | 2005-03-14 | 3,024,300 | 43.50 | 43.87 | 42.82 | 43.87 | 00:00:00 | | 2005-03-15 | 4,236,300 | 43.99 | 44.30 | 42.40 | 42.80 | 00:00:00 | | 2005-03-16 | 3,839,400 | 42.60 | 43.10 | 42.01 | 43.10 | 00:00:00 | | 2005-03-17 | 3,951,100 | 42.40 | 43.37 | 42.15 | 43.01 | 00:00:00 | | 2005-03-18 | 3,257,400 | 42.96 | 43.30 | 42.15 | 42.17 | 00:00:00 | | 2005-03-21 | 3,761,000 | 41.95 | 42.34 | 41.72 | 42.00 | 00:00:00 | | 2005-03-22 | 4,012,900 | 42.20 | 43.10 | 40.69 | 40.70 | 00:00:00 | | 2005-03-23 | 2,855,800 | 40.61 | 41.30 | 40.30 | 40.61 | 00:00:00 | | 2005-03-24 | 1,721,000 | 41.50 | 41.50 | 40.71 | 41.00 | 00:00:00 | | 2005-03-25 | 0 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2005-03-28 | 2,021,100 | 40.86 | 41.07 | 40.50 | 40.53 | 00:00:00 | | 2005-03-29 | 2,377,800 | 40.80 | 41.20 | 40.01 | 40.20 | 00:00:00 | | 2005-03-30 | 2,072,200 | 40.49 | 41.50 | 40.31 | 41.50 | 00:00:00 | | 2005-03-31 | 2,468,400 | 41.70 | 41.89 | 40.75 | 41.20 | 00:00:00 | | 2005-04-01 | 2,448,200 | 41.70 | 41.90 | 41.25 | 41.30 | 00:00:00 | | 2005-04-04 | 1,639,100 | 41.19 | 41.25 | 40.52 | 40.85 | 00:00:00 | | 2005-04-05 | 1,770,600 | 41.00 | 41.28 | 40.25 | 40.35 | 00:00:00 | | 2005-04-06 | 2,423,100 | 40.70 | 40.80 | 39.70 | 39.76 | 00:00:00 | | 2005-04-07 | 3,844,900 | 39.95 | 40.99 | 39.80 | 40.88 | 00:00:00 | | 2005-04-08 | 2,463,000 | 40.62 | 41.18 | 40.14 | 40.35 | 00:00:00 | | 2005-04-11 | 2,893,900 | 40.50 | 41.10 | 40.00 | 40.86 | 00:00:00 | | 2005-04-12 | 4,589,200 | 40.81 | 42.50 | 40.61 | 41.92 | 00:00:00 | | 2005-04-13 | 5,598,100 | 42.55 | 42.70 | 41.51 | 42.00 | 00:00:00 | | 2005-04-14 | 3,630,800 | 41.60 | 42.39 | 40.35 | 40.45 | 00:00:00 | | 2005-04-15 | 3,077,300 | 38.00 | 38.00 | 36.79 | 37.21 | 00:00:00 | | 2005-04-18 | 3,595,700 | 37.31 | 37.79 | 37.02 | 37.75 | 00:00:00 | | 2005-04-19 | 1,636,000 | 37.90 | 38.55 | 37.90 | 38.30 | 00:00:00 | | 2005-04-20 | 2,085,100 | 37.65 | 38.56 | 37.41 | 37.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
