|
 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 | | 2005-04-20 | 2,085,100 | 37.65 | 38.56 | 37.41 | 37.65 | 00:00:00 | | 2005-04-21 | 0 | 37.65 | 37.65 | 37.65 | 37.65 | 00:00:00 | | 2005-04-22 | 1,249,700 | 37.65 | 37.65 | 37.20 | 37.25 | 00:00:00 | | 2005-04-25 | 2,168,000 | 37.40 | 38.29 | 37.02 | 38.16 | 00:00:00 | | 2005-04-26 | 2,679,400 | 37.75 | 38.59 | 37.75 | 38.21 | 00:00:00 | | 2005-04-27 | 2,182,400 | 38.00 | 38.45 | 37.81 | 38.10 | 00:00:00 | | 2005-04-28 | 2,994,800 | 37.98 | 38.00 | 36.90 | 37.05 | 00:00:00 | | 2005-04-29 | 2,639,200 | 37.45 | 37.59 | 36.80 | 37.55 | 00:00:00 | | 2005-05-02 | 2,721,400 | 37.22 | 37.30 | 36.55 | 36.90 | 00:00:00 | | 2005-05-03 | 2,380,900 | 36.90 | 37.19 | 36.41 | 36.85 | 00:00:00 | | 2005-05-04 | 1,986,400 | 37.16 | 37.56 | 36.70 | 37.40 | 00:00:00 | | 2005-05-05 | 2,243,800 | 37.70 | 37.70 | 36.85 | 37.23 | 00:00:00 | | 2005-05-06 | 2,281,700 | 37.50 | 37.50 | 37.00 | 37.00 | 00:00:00 | | 2005-05-09 | 2,057,300 | 36.85 | 37.05 | 36.60 | 36.80 | 00:00:00 | | 2005-05-10 | 2,099,300 | 36.90 | 36.90 | 35.87 | 36.00 | 00:00:00 | | 2005-05-11 | 3,828,000 | 36.06 | 36.15 | 34.90 | 35.65 | 00:00:00 | | 2005-05-12 | 2,589,900 | 35.99 | 35.99 | 34.80 | 34.94 | 00:00:00 | | 2005-05-13 | 4,778,000 | 35.00 | 35.70 | 34.80 | 35.39 | 00:00:00 | | 2005-05-16 | 3,065,200 | 35.00 | 36.40 | 35.00 | 36.40 | 00:00:00 | | 2005-05-17 | 2,005,800 | 36.16 | 36.40 | 35.83 | 36.11 | 00:00:00 | | 2005-05-18 | 1,768,400 | 36.50 | 36.65 | 36.22 | 36.45 | 00:00:00 | | 2005-05-19 | 2,119,900 | 36.22 | 36.33 | 35.90 | 36.20 | 00:00:00 | | 2005-05-20 | 1,285,400 | 36.16 | 36.25 | 35.87 | 35.93 | 00:00:00 | | 2005-05-23 | 1,522,000 | 36.01 | 36.01 | 35.50 | 35.50 | 00:00:00 | | 2005-05-24 | 2,229,100 | 35.21 | 35.98 | 35.21 | 35.80 | 00:00:00 | | 2005-05-25 | 2,336,100 | 36.00 | 36.08 | 35.63 | 35.80 | 00:00:00 | | 2005-05-26 | 0 | 35.80 | 35.80 | 35.80 | 35.80 | 00:00:00 | | 2005-05-27 | 2,031,100 | 36.30 | 36.87 | 36.01 | 36.79 | 00:00:00 | | 2005-05-30 | 2,199,200 | 36.70 | 37.15 | 36.60 | 36.80 | 00:00:00 | | 2005-05-31 | 2,592,800 | 36.69 | 37.02 | 36.37 | 36.62 | 00:00:00 | | 2005-06-01 | 3,696,500 | 36.75 | 37.79 | 36.65 | 37.79 | 00:00:00 | | 2005-06-02 | 4,832,800 | 37.45 | 38.99 | 37.40 | 38.74 | 00:00:00 | | 2005-06-03 | 2,049,000 | 38.61 | 38.90 | 38.11 | 38.30 | 00:00:00 | | 2005-06-06 | 2,896,300 | 37.51 | 37.60 | 36.80 | 37.00 | 00:00:00 | | 2005-06-07 | 4,027,800 | 36.50 | 37.17 | 36.11 | 36.85 | 00:00:00 | | 2005-06-08 | 3,123,400 | 37.16 | 37.35 | 36.60 | 36.70 | 00:00:00 | | 2005-06-09 | 3,214,100 | 36.15 | 36.95 | 36.15 | 36.71 | 00:00:00 | | 2005-06-10 | 2,331,400 | 37.50 | 37.58 | 36.76 | 37.50 | 00:00:00 | | 2005-06-13 | 2,973,400 | 37.80 | 38.19 | 37.42 | 37.45 | 00:00:00 | | 2005-06-14 | 6,275,700 | 37.45 | 38.74 | 37.05 | 38.60 | 00:00:00 | | 2005-06-15 | 5,834,400 | 38.20 | 38.95 | 37.71 | 38.66 | 00:00:00 | | 2005-06-16 | 3,619,300 | 39.11 | 39.30 | 38.70 | 38.90 | 00:00:00 | | 2005-06-17 | 4,054,400 | 39.24 | 39.37 | 39.00 | 39.20 | 00:00:00 | | 2005-06-20 | 5,482,600 | 38.87 | 39.81 | 38.86 | 39.66 | 00:00:00 | | 2005-06-21 | 2,395,500 | 39.90 | 39.90 | 39.20 | 39.40 | 00:00:00 | | 2005-06-22 | 1,963,900 | 39.52 | 39.70 | 39.13 | 39.53 | 00:00:00 | | 2005-06-23 | 2,602,000 | 39.53 | 39.79 | 38.90 | 38.95 | 00:00:00 | | 2005-06-24 | 1,809,000 | 38.97 | 39.30 | 38.75 | 39.00 | 00:00:00 | | 2005-06-27 | 2,128,500 | 38.62 | 39.47 | 38.60 | 39.26 | 00:00:00 | | 2005-06-28 | 1,560,500 | 39.35 | 39.58 | 39.01 | 39.05 | 00:00:00 | | 2005-06-29 | 1,571,800 | 39.12 | 39.30 | 38.72 | 38.79 | 00:00:00 | | 2005-06-30 | 2,295,300 | 38.95 | 39.50 | 38.81 | 38.90 | 00:00:00 | | 2005-07-01 | 1,354,800 | 38.80 | 39.35 | 38.73 | 38.95 | 00:00:00 | | 2005-07-04 | 890,600 | 38.62 | 38.86 | 38.46 | 38.46 | 00:00:00 | | 2005-07-05 | 3,506,200 | 38.22 | 38.65 | 37.85 | 38.10 | 00:00:00 | | 2005-07-06 | 3,807,200 | 37.60 | 38.17 | 37.60 | 38.10 | 00:00:00 | | 2005-07-07 | 3,106,400 | 37.40 | 38.88 | 37.40 | 38.41 | 00:00:00 | | 2005-07-08 | 3,705,400 | 38.50 | 38.90 | 37.65 | 37.65 | 00:00:00 | | 2005-07-11 | 2,745,700 | 37.99 | 38.35 | 37.60 | 37.74 | 00:00:00 | | 2005-07-12 | 3,426,100 | 37.95 | 38.40 | 37.57 | 38.20 | 00:00:00 | | 2005-07-13 | 3,451,500 | 38.49 | 38.85 | 38.23 | 38.23 | 00:00:00 | | 2005-07-14 | 2,238,400 | 38.50 | 38.68 | 38.15 | 38.35 | 00:00:00 | | 2005-07-15 | 2,109,900 | 38.00 | 38.05 | 37.40 | 37.40 | 00:00:00 | | 2005-07-18 | 2,921,900 | 37.41 | 38.03 | 37.30 | 37.77 | 00:00:00 | | 2005-07-19 | 2,069,600 | 37.41 | 37.60 | 37.10 | 37.27 | 00:00:00 | | 2005-07-20 | 2,164,400 | 37.10 | 37.65 | 36.90 | 37.50 | 00:00:00 | | 2005-07-21 | 1,877,500 | 37.65 | 37.67 | 37.15 | 37.22 | 00:00:00 | | 2005-07-22 | 3,823,100 | 37.10 | 37.40 | 36.12 | 36.60 | 00:00:00 | | 2005-07-25 | 4,220,100 | 35.90 | 36.11 | 35.06 | 35.41 | 00:00:00 | | 2005-07-26 | 3,360,400 | 35.20 | 36.00 | 35.20 | 35.47 | 00:00:00 | | 2005-07-27 | 3,503,600 | 35.66 | 36.47 | 35.60 | 36.40 | 00:00:00 | | 2005-07-28 | 4,038,200 | 36.70 | 37.67 | 36.35 | 37.41 | 00:00:00 | | 2005-07-29 | 1,923,200 | 37.60 | 37.87 | 37.33 | 37.33 | 00:00:00 | | 2005-08-01 | 1,941,800 | 37.30 | 37.97 | 37.05 | 37.47 | 00:00:00 | | 2005-08-02 | 2,989,600 | 37.85 | 37.85 | 37.25 | 37.31 | 00:00:00 | | 2005-08-03 | 3,519,300 | 37.30 | 37.48 | 36.52 | 36.86 | 00:00:00 | | 2005-08-04 | 3,255,900 | 36.50 | 37.15 | 36.20 | 36.65 | 00:00:00 | | 2005-08-05 | 2,993,000 | 36.80 | 37.20 | 36.15 | 36.15 | 00:00:00 | | 2005-08-08 | 2,482,100 | 36.25 | 36.50 | 35.55 | 35.60 | 00:00:00 | | 2005-08-09 | 2,951,600 | 35.80 | 36.19 | 35.60 | 35.96 | 00:00:00 | | 2005-08-10 | 3,467,700 | 36.20 | 36.50 | 35.31 | 35.45 | 00:00:00 | | 2005-08-11 | 5,027,800 | 35.20 | 35.69 | 34.41 | 34.65 | 00:00:00 | | 2005-08-12 | 4,418,100 | 34.00 | 35.50 | 33.80 | 35.50 | 00:00:00 | | 2005-08-15 | 4,585,200 | 35.75 | 36.10 | 35.30 | 35.54 | 00:00:00 | | 2005-08-16 | 1,337,200 | 35.56 | 35.89 | 35.03 | 35.19 | 00:00:00 | | 2005-08-17 | 3,883,000 | 35.05 | 35.95 | 35.05 | 35.90 | 00:00:00 | | 2005-08-18 | 3,394,900 | 35.60 | 36.04 | 34.97 | 34.99 | 00:00:00 | | 2005-08-19 | 4,725,200 | 35.00 | 35.48 | 34.20 | 34.40 | 00:00:00 | | 2005-08-22 | 1,735,900 | 34.99 | 35.15 | 34.74 | 35.07 | 00:00:00 | | 2005-08-23 | 2,099,600 | 34.89 | 35.05 | 34.60 | 34.70 | 00:00:00 | | 2005-08-24 | 1,699,000 | 34.50 | 34.94 | 34.31 | 34.68 | 00:00:00 | | 2005-08-25 | 3,686,200 | 34.80 | 35.59 | 34.61 | 35.50 | 00:00:00 | | 2005-08-26 | 2,937,400 | 35.50 | 35.80 | 35.20 | 35.31 | 00:00:00 | | 2005-08-29 | 1,705,100 | 34.50 | 34.80 | 34.00 | 34.40 | 00:00:00 | | 2005-08-30 | 3,232,500 | 34.40 | 35.20 | 34.40 | 35.17 | 00:00:00 | | 2005-08-31 | 2,287,500 | 35.49 | 35.70 | 35.10 | 35.59 | 00:00:00 | | 2005-09-01 | 1,606,100 | 35.59 | 35.80 | 34.65 | 34.70 | 00:00:00 | | 2005-09-02 | 2,335,900 | 34.85 | 34.86 | 34.25 | 34.52 | 00:00:00 | | 2005-09-05 | 758,300 | 34.52 | 34.85 | 34.27 | 34.29 | 00:00:00 | | 2005-09-06 | 1,985,500 | 34.40 | 34.76 | 34.15 | 34.70 | 00:00:00 | | 2005-09-07 | 0 | 34.70 | 34.70 | 34.70 | 34.70 | 00:00:00 | | 2005-09-08 | 1,467,800 | 34.70 | 35.38 | 34.70 | 34.85 | 00:00:00 | | 2005-09-09 | 1,570,000 | 34.85 | 35.40 | 34.75 | 34.81 | 00:00:00 | | 2005-09-12 | 1,852,400 | 34.51 | 35.10 | 34.06 | 34.20 | 00:00:00 | | 2005-09-13 | 1,858,900 | 34.14 | 34.40 | 33.91 | 33.93 | 00:00:00 | | 2005-09-14 | 2,750,300 | 33.95 | 34.40 | 33.52 | 33.85 | 00:00:00 | | 2005-09-15 | 2,757,100 | 34.09 | 34.10 | 33.40 | 33.40 | 00:00:00 | | 2005-09-16 | 3,928,600 | 33.70 | 34.10 | 33.15 | 34.10 | 00:00:00 | | 2005-09-19 | 2,798,400 | 34.10 | 34.50 | 34.00 | 34.26 | 00:00:00 | | 2005-09-20 | 2,416,100 | 34.47 | 34.75 | 34.25 | 34.40 | 00:00:00 | | 2005-09-21 | 3,396,600 | 34.30 | 35.39 | 34.20 | 35.09 | 00:00:00 | | 2005-09-22 | 2,888,200 | 35.09 | 35.90 | 34.96 | 35.81 | 00:00:00 | | 2005-09-23 | 5,032,800 | 35.90 | 37.36 | 35.89 | 37.16 | 00:00:00 | | 2005-09-26 | 3,918,800 | 37.40 | 37.88 | 36.65 | 36.96 | 00:00:00 | | 2005-09-27 | 2,186,300 | 37.00 | 37.30 | 36.25 | 36.41 | 00:00:00 | | 2005-09-28 | 2,348,300 | 36.80 | 37.25 | 36.15 | 36.66 | 00:00:00 | | 2005-09-29 | 2,209,800 | 36.81 | 36.95 | 36.10 | 36.40 | 00:00:00 | | 2005-09-30 | 3,050,800 | 36.40 | 36.90 | 36.30 | 36.74 | 00:00:00 | | 2005-10-03 | 2,580,600 | 36.70 | 37.59 | 36.55 | 37.01 | 00:00:00 | | 2005-10-04 | 3,422,200 | 37.11 | 37.47 | 36.65 | 36.66 | 00:00:00 | | 2005-10-05 | 3,770,000 | 36.19 | 36.70 | 35.51 | 36.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
