|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 3,770,000 | 36.19 | 36.70 | 35.51 | 36.16 | 00:00:00 | | 2005-10-06 | 3,637,400 | 35.95 | 36.61 | 35.30 | 35.41 | 00:00:00 | | 2005-10-07 | 1,801,400 | 35.99 | 36.20 | 35.51 | 35.85 | 00:00:00 | | 2005-10-10 | 2,965,900 | 36.00 | 36.10 | 35.45 | 36.00 | 00:00:00 | | 2005-10-11 | 4,918,000 | 36.21 | 36.98 | 35.81 | 36.85 | 00:00:00 | | 2005-10-12 | 0 | 36.85 | 36.85 | 36.85 | 36.85 | 00:00:00 | | 2005-10-13 | 4,086,600 | 36.00 | 37.39 | 36.00 | 36.82 | 00:00:00 | | 2005-10-14 | 4,184,400 | 37.10 | 37.77 | 36.65 | 37.15 | 00:00:00 | | 2005-10-17 | 5,062,600 | 37.60 | 38.90 | 37.52 | 38.90 | 00:00:00 | | 2005-10-18 | 2,762,100 | 38.70 | 38.80 | 38.00 | 38.10 | 00:00:00 | | 2005-10-19 | 4,872,100 | 37.98 | 40.10 | 37.86 | 39.49 | 00:00:00 | | 2005-10-20 | 4,202,700 | 40.10 | 40.30 | 38.09 | 38.79 | 00:00:00 | | 2005-10-21 | 2,303,400 | 39.55 | 39.80 | 38.40 | 39.36 | 00:00:00 | | 2005-10-24 | 2,187,100 | 39.20 | 39.80 | 39.00 | 39.44 | 00:00:00 | | 2005-10-25 | 2,209,700 | 39.38 | 39.70 | 39.00 | 39.11 | 00:00:00 | | 2005-10-26 | 1,971,000 | 38.80 | 39.99 | 38.60 | 39.71 | 00:00:00 | | 2005-10-27 | 1,668,000 | 39.72 | 40.00 | 38.72 | 38.86 | 00:00:00 | | 2005-10-28 | 1,623,100 | 39.00 | 39.25 | 38.60 | 38.70 | 00:00:00 | | 2005-10-31 | 2,266,900 | 39.00 | 39.69 | 38.50 | 39.42 | 00:00:00 | | 2005-11-01 | 2,242,600 | 39.68 | 40.25 | 39.10 | 39.92 | 00:00:00 | | 2005-11-02 | 0 | 39.92 | 39.92 | 39.92 | 39.92 | 00:00:00 | | 2005-11-03 | 3,952,900 | 40.60 | 41.14 | 40.30 | 40.48 | 00:00:00 | | 2005-11-04 | 1,941,300 | 40.30 | 40.70 | 39.93 | 40.11 | 00:00:00 | | 2005-11-07 | 1,664,500 | 40.65 | 40.94 | 40.22 | 40.22 | 00:00:00 | | 2005-11-08 | 1,794,200 | 40.35 | 40.45 | 39.80 | 40.10 | 00:00:00 | | 2005-11-09 | 1,387,400 | 40.30 | 40.30 | 39.41 | 39.65 | 00:00:00 | | 2005-11-10 | 1,740,500 | 39.65 | 39.69 | 38.90 | 39.54 | 00:00:00 | | 2005-11-11 | 1,211,300 | 39.75 | 40.20 | 39.40 | 39.71 | 00:00:00 | | 2005-11-14 | 1,475,800 | 39.00 | 40.00 | 38.72 | 39.20 | 00:00:00 | | 2005-11-15 | 0 | 39.20 | 39.20 | 39.20 | 39.20 | 00:00:00 | | 2005-11-16 | 1,194,900 | 39.06 | 39.68 | 38.65 | 39.50 | 00:00:00 | | 2005-11-17 | 2,004,100 | 39.70 | 40.17 | 39.70 | 39.95 | 00:00:00 | | 2005-11-18 | 1,374,000 | 39.95 | 40.18 | 39.81 | 40.10 | 00:00:00 | | 2005-11-21 | 6,123,600 | 40.15 | 40.99 | 40.08 | 40.99 | 00:00:00 | | 2005-11-22 | 2,628,100 | 40.36 | 41.79 | 40.36 | 41.54 | 00:00:00 | | 2005-11-23 | 1,634,000 | 41.88 | 42.28 | 41.60 | 42.05 | 00:00:00 | | 2005-11-24 | 1,293,000 | 42.00 | 42.30 | 41.86 | 42.00 | 00:00:00 | | 2005-11-25 | 1,240,700 | 42.10 | 42.30 | 41.55 | 41.89 | 00:00:00 | | 2005-11-28 | 1,986,800 | 41.89 | 42.35 | 40.90 | 41.21 | 00:00:00 | | 2005-11-29 | 1,730,300 | 41.35 | 41.50 | 40.81 | 41.15 | 00:00:00 | | 2005-11-30 | 1,615,300 | 40.70 | 41.70 | 40.70 | 41.46 | 00:00:00 | | 2005-12-01 | 2,088,700 | 41.50 | 42.29 | 41.35 | 42.20 | 00:00:00 | | 2005-12-02 | 1,578,600 | 42.20 | 42.64 | 42.10 | 42.30 | 00:00:00 | | 2005-12-05 | 1,524,300 | 41.90 | 42.50 | 41.45 | 41.90 | 00:00:00 | | 2005-12-06 | 3,123,600 | 42.57 | 42.69 | 41.95 | 42.57 | 00:00:00 | | 2005-12-07 | 1,590,700 | 42.05 | 42.75 | 41.95 | 42.05 | 00:00:00 | | 2005-12-08 | 2,432,500 | 41.45 | 42.20 | 41.45 | 41.45 | 00:00:00 | | 2005-12-09 | 1,141,900 | 41.71 | 41.95 | 41.51 | 41.71 | 00:00:00 | | 2005-12-12 | 1,117,000 | 41.92 | 42.05 | 41.62 | 41.92 | 00:00:00 | | 2005-12-13 | 1,607,900 | 42.46 | 42.48 | 41.61 | 42.46 | 00:00:00 | | 2005-12-14 | 2,903,400 | 42.86 | 43.45 | 42.21 | 42.86 | 00:00:00 | | 2005-12-15 | 2,069,600 | 42.42 | 43.10 | 42.37 | 42.42 | 00:00:00 | | 2005-12-16 | 1,270,900 | 42.47 | 42.79 | 42.18 | 42.47 | 00:00:00 | | 2005-12-19 | 3,868,500 | 42.95 | 43.09 | 42.35 | 42.95 | 00:00:00 | | 2005-12-20 | 2,974,600 | 42.80 | 43.05 | 42.57 | 42.80 | 00:00:00 | | 2005-12-21 | 2,167,400 | 43.00 | 43.15 | 42.85 | 43.00 | 00:00:00 | | 2005-12-22 | 864,900 | 42.41 | 43.10 | 42.38 | 42.41 | 00:00:00 | | 2005-12-23 | 506,800 | 41.85 | 42.65 | 41.81 | 41.85 | 00:00:00 | | 2005-12-26 | 249,600 | 42.00 | 42.20 | 41.66 | 42.00 | 00:00:00 | | 2005-12-27 | 1,300,700 | 41.70 | 42.40 | 41.15 | 41.70 | 00:00:00 | | 2005-12-28 | 1,332,700 | 41.03 | 41.70 | 40.95 | 41.03 | 00:00:00 | | 2005-12-29 | 1,151,000 | 41.50 | 41.50 | 40.50 | 41.50 | 00:00:00 | | 2005-12-30 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2006-01-02 | 846,200 | 40.37 | 41.15 | 39.99 | 40.37 | 00:00:00 | | 2006-01-03 | 2,060,800 | 41.47 | 41.90 | 40.41 | 41.47 | 00:00:00 | | 2006-01-04 | 1,626,600 | 41.60 | 41.90 | 41.12 | 41.60 | 00:00:00 | | 2006-01-05 | 1,713,700 | 41.35 | 41.75 | 40.91 | 41.35 | 00:00:00 | | 2006-01-06 | 2,070,500 | 41.40 | 41.95 | 41.33 | 41.40 | 00:00:00 | | 2006-01-09 | 1,519,900 | 41.40 | 41.50 | 40.85 | 41.15 | 00:00:00 | | 2006-01-10 | 1,899,800 | 40.65 | 41.20 | 40.45 | 40.65 | 00:00:00 | | 2006-01-11 | 1,790,000 | 40.75 | 41.49 | 40.53 | 41.31 | 00:00:00 | | 2006-01-12 | 1,560,100 | 41.15 | 41.60 | 40.79 | 40.99 | 00:00:00 | | 2006-01-13 | 1,935,400 | 41.00 | 41.00 | 40.00 | 40.70 | 00:00:00 | | 2006-01-16 | 1,209,600 | 40.86 | 41.24 | 40.35 | 41.13 | 00:00:00 | | 2006-01-17 | 2,109,400 | 40.75 | 41.14 | 39.54 | 39.98 | 00:00:00 | | 2006-01-18 | 1,168,700 | 39.90 | 40.08 | 38.81 | 39.65 | 00:00:00 | | 2006-01-19 | 1,155,100 | 40.00 | 40.65 | 39.70 | 39.99 | 00:00:00 | | 2006-01-20 | 1,626,200 | 40.20 | 40.55 | 39.80 | 40.20 | 00:00:00 | | 2006-01-23 | 1,630,700 | 40.15 | 40.55 | 39.96 | 40.16 | 00:00:00 | | 2006-01-24 | 1,317,300 | 40.35 | 41.00 | 40.17 | 40.45 | 00:00:00 | | 2006-01-25 | 0 | 40.45 | 40.45 | 40.45 | 40.45 | 00:00:00 | | 2006-01-26 | 1,098,900 | 40.55 | 40.90 | 40.25 | 40.58 | 00:00:00 | | 2006-01-27 | 1,933,900 | 40.77 | 41.00 | 39.40 | 39.51 | 00:00:00 | | 2006-01-30 | 1,418,800 | 39.67 | 39.67 | 38.75 | 39.05 | 00:00:00 | | 2006-01-31 | 1,583,500 | 39.30 | 39.32 | 38.45 | 39.00 | 00:00:00 | | 2006-02-01 | 1,530,600 | 38.60 | 39.15 | 38.10 | 38.82 | 00:00:00 | | 2006-02-02 | 1,037,000 | 38.90 | 39.00 | 37.74 | 37.87 | 00:00:00 | | 2006-02-03 | 1,325,400 | 37.80 | 38.35 | 37.35 | 38.21 | 00:00:00 | | 2006-02-06 | 1,580,200 | 38.34 | 38.90 | 37.77 | 37.95 | 00:00:00 | | 2006-02-07 | 2,171,200 | 37.75 | 39.14 | 37.75 | 38.41 | 00:00:00 | | 2006-02-08 | 2,168,800 | 38.40 | 39.00 | 37.77 | 37.77 | 00:00:00 | | 2006-02-09 | 1,793,900 | 38.15 | 38.20 | 37.60 | 37.65 | 00:00:00 | | 2006-02-10 | 2,470,900 | 37.00 | 38.40 | 36.86 | 37.54 | 00:00:00 | | 2006-02-13 | 1,164,700 | 37.55 | 37.75 | 36.91 | 36.98 | 00:00:00 | | 2006-02-14 | 2,387,200 | 37.10 | 38.20 | 37.04 | 38.00 | 00:00:00 | | 2006-02-15 | 2,416,600 | 38.00 | 38.15 | 37.52 | 37.60 | 00:00:00 | | 2006-02-16 | 5,080,100 | 37.85 | 39.35 | 37.70 | 39.35 | 00:00:00 | | 2006-02-17 | 3,009,700 | 39.52 | 39.75 | 39.15 | 39.45 | 00:00:00 | | 2006-02-20 | 2,520,400 | 39.51 | 39.90 | 39.32 | 39.65 | 00:00:00 | | 2006-02-21 | 1,921,900 | 39.95 | 40.01 | 38.85 | 39.15 | 00:00:00 | | 2006-02-22 | 1,407,500 | 39.15 | 39.85 | 39.00 | 39.81 | 00:00:00 | | 2006-02-23 | 2,081,700 | 39.85 | 40.69 | 39.56 | 40.45 | 00:00:00 | | 2006-02-24 | 919,100 | 40.50 | 40.61 | 39.83 | 40.30 | 00:00:00 | | 2006-02-27 | 0 | 40.30 | 40.30 | 40.30 | 40.30 | 00:00:00 | | 2006-02-28 | 0 | 40.30 | 40.30 | 40.30 | 40.30 | 00:00:00 | | 2006-03-01 | 836,800 | 40.50 | 40.98 | 40.26 | 40.90 | 00:00:00 | | 2006-03-02 | 942,300 | 40.90 | 41.04 | 40.31 | 40.50 | 00:00:00 | | 2006-03-03 | 1,276,000 | 40.35 | 40.78 | 39.77 | 40.50 | 00:00:00 | | 2006-03-06 | 1,160,100 | 40.75 | 40.90 | 40.05 | 40.05 | 00:00:00 | | 2006-03-07 | 1,862,300 | 39.95 | 40.20 | 39.51 | 40.20 | 00:00:00 | | 2006-03-08 | 2,099,800 | 40.14 | 40.29 | 38.81 | 39.31 | 00:00:00 | | 2006-03-09 | 1,548,900 | 39.35 | 39.40 | 37.50 | 37.82 | 00:00:00 | | 2006-03-10 | 814,500 | 37.95 | 38.14 | 37.15 | 37.98 | 00:00:00 | | 2006-03-13 | 915,400 | 37.65 | 38.49 | 37.16 | 37.65 | 00:00:00 | | 2006-03-14 | 1,375,500 | 36.98 | 37.84 | 36.98 | 37.67 | 00:00:00 | | 2006-03-15 | 1,296,400 | 37.95 | 38.34 | 37.20 | 37.72 | 00:00:00 | | 2006-03-16 | 1,807,700 | 38.00 | 38.25 | 37.59 | 37.77 | 00:00:00 | | 2006-03-17 | 1,125,600 | 37.70 | 38.34 | 37.53 | 37.75 | 00:00:00 | | 2006-03-20 | 1,728,400 | 37.90 | 38.25 | 37.50 | 37.64 | 00:00:00 | | 2006-03-21 | 1,724,700 | 37.98 | 37.98 | 36.56 | 37.20 | 00:00:00 | | 2006-03-22 | 1,240,000 | 37.01 | 37.74 | 36.82 | 37.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
