|
 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 | | 2006-09-06 | 1,051,600 | 27.80 | 27.93 | 26.92 | 27.19 | 00:00:00 | | 2006-09-07 | 0 | 27.19 | 27.19 | 27.19 | 27.19 | 00:00:00 | | 2006-09-08 | 825,100 | 27.19 | 27.45 | 26.96 | 27.25 | 00:00:00 | | 2006-09-11 | 1,156,100 | 27.30 | 27.30 | 26.57 | 26.90 | 00:00:00 | | 2006-09-12 | 2,415,300 | 27.08 | 27.55 | 26.88 | 27.41 | 00:00:00 | | 2006-09-13 | 2,719,900 | 27.60 | 28.38 | 27.25 | 28.13 | 00:00:00 | | 2006-09-14 | 2,808,500 | 28.20 | 28.93 | 27.80 | 28.61 | 00:00:00 | | 2006-09-15 | 2,031,800 | 28.70 | 29.37 | 28.70 | 28.90 | 00:00:00 | | 2006-09-18 | 1,398,300 | 28.99 | 29.18 | 28.33 | 29.01 | 00:00:00 | | 2006-09-19 | 1,050,000 | 28.82 | 28.94 | 27.94 | 28.48 | 00:00:00 | | 2006-09-20 | 1,749,100 | 28.49 | 28.50 | 27.49 | 27.90 | 00:00:00 | | 2006-09-21 | 3,060,100 | 27.99 | 27.99 | 26.55 | 27.00 | 00:00:00 | | 2006-09-22 | 3,639,600 | 26.90 | 27.70 | 26.53 | 27.50 | 00:00:00 | | 2006-09-25 | 1,668,000 | 27.90 | 28.30 | 27.00 | 28.00 | 00:00:00 | | 2006-09-26 | 2,736,000 | 29.11 | 29.49 | 28.01 | 29.11 | 00:00:00 | | 2006-09-27 | 1,546,900 | 29.24 | 29.28 | 28.65 | 29.10 | 00:00:00 | | 2006-09-28 | 1,216,500 | 29.00 | 29.19 | 28.50 | 29.19 | 00:00:00 | | 2006-09-29 | 2,284,200 | 29.40 | 30.29 | 28.98 | 29.70 | 00:00:00 | | 2006-10-02 | 3,119,000 | 30.10 | 30.85 | 29.77 | 30.84 | 00:00:00 | | 2006-10-03 | 2,235,500 | 30.72 | 30.97 | 30.41 | 30.80 | 00:00:00 | | 2006-10-04 | 4,001,500 | 30.90 | 31.95 | 30.60 | 31.70 | 00:00:00 | | 2006-10-05 | 2,074,500 | 31.90 | 32.15 | 31.33 | 31.83 | 00:00:00 | | 2006-10-06 | 1,572,100 | 31.48 | 31.97 | 31.23 | 31.85 | 00:00:00 | | 2006-10-09 | 14,100 | 31.63 | 31.90 | 31.45 | 31.90 | 00:00:00 | | 2006-10-10 | 1,891,800 | 31.89 | 32.00 | 31.11 | 31.31 | 00:00:00 | | 2006-10-11 | 1,840,300 | 31.29 | 31.65 | 30.55 | 31.45 | 00:00:00 | | 2006-10-12 | 0 | 31.45 | 31.45 | 31.45 | 31.45 | 00:00:00 | | 2006-10-13 | 1,222,300 | 31.95 | 32.13 | 31.58 | 31.90 | 00:00:00 | | 2006-10-16 | 3,890,000 | 32.10 | 32.70 | 31.50 | 32.46 | 00:00:00 | | 2006-10-17 | 1,514,400 | 32.39 | 32.45 | 32.10 | 32.35 | 00:00:00 | | 2006-10-18 | 2,863,800 | 32.41 | 32.68 | 31.55 | 31.60 | 00:00:00 | | 2006-10-19 | 927,200 | 31.60 | 31.84 | 31.30 | 31.75 | 00:00:00 | | 2006-10-20 | 947,600 | 31.75 | 31.75 | 31.08 | 31.35 | 00:00:00 | | 2006-10-23 | 1,055,300 | 31.11 | 31.85 | 31.00 | 31.85 | 00:00:00 | | 2006-10-24 | 1,180,400 | 31.85 | 32.00 | 31.52 | 31.74 | 00:00:00 | | 2006-10-25 | 2,215,300 | 31.78 | 31.83 | 30.91 | 31.25 | 00:00:00 | | 2006-10-26 | 1,662,800 | 31.01 | 31.98 | 31.01 | 31.85 | 00:00:00 | | 2006-10-27 | 1,240,100 | 31.59 | 31.85 | 31.50 | 31.60 | 00:00:00 | | 2006-10-30 | 1,580,900 | 31.40 | 32.00 | 31.10 | 31.29 | 00:00:00 | | 2006-10-31 | 1,289,700 | 31.45 | 31.50 | 30.80 | 31.25 | 00:00:00 | | 2006-11-01 | 1,530,400 | 31.06 | 31.50 | 31.06 | 31.40 | 00:00:00 | | 2006-11-02 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2006-11-03 | 1,235,400 | 31.40 | 31.90 | 31.40 | 31.81 | 00:00:00 | | 2006-11-06 | 3,023,200 | 31.90 | 33.30 | 31.90 | 32.81 | 00:00:00 | | 2006-11-07 | 1,663,500 | 32.90 | 33.55 | 32.90 | 33.30 | 00:00:00 | | 2006-11-08 | 966,600 | 33.20 | 33.49 | 32.92 | 33.30 | 00:00:00 | | 2006-11-09 | 1,686,500 | 33.49 | 33.80 | 32.25 | 32.59 | 00:00:00 | | 2006-11-10 | 1,262,300 | 32.68 | 32.68 | 31.50 | 32.45 | 00:00:00 | | 2006-11-13 | 1,413,300 | 32.25 | 33.80 | 32.25 | 33.20 | 00:00:00 | | 2006-11-14 | 1,642,900 | 33.49 | 34.20 | 33.20 | 34.20 | 00:00:00 | | 2006-11-15 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | | 2006-11-16 | 1,141,100 | 34.15 | 34.49 | 33.51 | 34.00 | 00:00:00 | | 2006-11-17 | 907,600 | 33.65 | 33.84 | 32.93 | 33.70 | 00:00:00 | | 2006-11-20 | 0 | 33.70 | 33.70 | 33.70 | 33.70 | 00:00:00 | | 2006-11-21 | 1,621,500 | 33.84 | 34.00 | 33.21 | 33.55 | 00:00:00 | | 2006-11-22 | 1,593,600 | 33.90 | 33.90 | 32.89 | 33.50 | 00:00:00 | | 2006-11-23 | 987,000 | 33.61 | 34.00 | 33.00 | 33.60 | 00:00:00 | | 2006-11-24 | 1,640,600 | 33.20 | 33.33 | 32.46 | 32.46 | 00:00:00 | | 2006-11-27 | 1,881,200 | 32.50 | 33.05 | 32.01 | 32.01 | 00:00:00 | | 2006-11-28 | 1,056,800 | 32.10 | 32.30 | 31.40 | 31.80 | 00:00:00 | | 2006-11-29 | 1,457,500 | 32.00 | 32.50 | 31.85 | 32.25 | 00:00:00 | | 2006-11-30 | 862,100 | 32.25 | 32.49 | 31.53 | 32.00 | 00:00:00 | | 2006-12-01 | 1,465,000 | 31.97 | 32.70 | 31.30 | 31.40 | 00:00:00 | | 2006-12-04 | 1,336,600 | 31.50 | 32.68 | 31.21 | 32.59 | 00:00:00 | | 2006-12-05 | 1,558,400 | 32.70 | 32.97 | 32.27 | 32.38 | 00:00:00 | | 2006-12-06 | 1,167,900 | 32.38 | 32.54 | 32.06 | 32.26 | 00:00:00 | | 2006-12-07 | 844,000 | 32.50 | 32.70 | 32.00 | 32.45 | 00:00:00 | | 2006-12-08 | 1,703,700 | 32.75 | 33.05 | 32.21 | 32.47 | 00:00:00 | | 2006-12-11 | 857,600 | 32.80 | 32.90 | 32.31 | 32.55 | 00:00:00 | | 2006-12-12 | 1,250,400 | 32.45 | 32.84 | 32.30 | 32.50 | 00:00:00 | | 2006-12-13 | 2,230,900 | 32.46 | 32.70 | 32.24 | 32.42 | 00:00:00 | | 2006-12-14 | 1,885,300 | 33.48 | 33.50 | 32.63 | 33.50 | 00:00:00 | | 2006-12-15 | 10,204,300 | 33.67 | 34.30 | 31.40 | 31.70 | 00:00:00 | | 2006-12-18 | 3,111,100 | 32.00 | 32.24 | 31.60 | 32.06 | 00:00:00 | | 2006-12-19 | 1,480,900 | 32.08 | 32.20 | 31.55 | 32.20 | 00:00:00 | | 2006-12-20 | 1,855,300 | 32.50 | 32.50 | 31.90 | 32.20 | 00:00:00 | | 2006-12-21 | 1,634,500 | 32.17 | 32.18 | 31.43 | 31.74 | 00:00:00 | | 2006-12-22 | 779,600 | 32.10 | 32.20 | 31.62 | 31.85 | 00:00:00 | | 2006-12-25 | 0 | 31.85 | 31.85 | 31.85 | 31.85 | 00:00:00 | | 2006-12-26 | 571,700 | 31.95 | 32.20 | 31.90 | 32.03 | 00:00:00 | | 2006-12-27 | 900,400 | 32.10 | 32.38 | 31.92 | 32.37 | 00:00:00 | | 2006-12-28 | 1,102,200 | 32.60 | 32.60 | 31.94 | 32.00 | 00:00:00 | | 2006-12-29 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2007-01-01 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2007-01-02 | 1,099,200 | 31.61 | 31.75 | 30.81 | 31.18 | 00:00:00 | | 2007-01-03 | 1,117,100 | 31.19 | 31.46 | 30.86 | 31.15 | 00:00:00 | | 2007-01-04 | 1,467,700 | 31.15 | 31.20 | 30.40 | 30.80 | 00:00:00 | | 2007-01-05 | 2,059,800 | 30.90 | 30.90 | 29.16 | 29.25 | 00:00:00 | | 2007-01-08 | 1,783,200 | 29.61 | 29.84 | 28.84 | 29.31 | 00:00:00 | | 2007-01-09 | 2,297,000 | 29.33 | 29.40 | 28.22 | 28.40 | 00:00:00 | | 2007-01-10 | 2,204,400 | 28.49 | 28.75 | 27.82 | 28.60 | 00:00:00 | | 2007-01-11 | 1,974,200 | 28.78 | 29.00 | 28.20 | 28.55 | 00:00:00 | | 2007-01-12 | 2,124,500 | 28.70 | 28.85 | 28.40 | 28.70 | 00:00:00 | | 2007-01-15 | 881,100 | 28.69 | 29.00 | 28.14 | 28.35 | 00:00:00 | | 2007-01-16 | 1,484,500 | 28.34 | 28.60 | 27.81 | 28.34 | 00:00:00 | | 2007-01-17 | 857,900 | 28.20 | 28.64 | 28.05 | 28.43 | 00:00:00 | | 2007-01-18 | 1,051,800 | 28.46 | 28.74 | 27.91 | 28.19 | 00:00:00 | | 2007-01-19 | 932,100 | 28.26 | 28.59 | 27.98 | 28.55 | 00:00:00 | | 2007-01-22 | 1,073,600 | 28.70 | 28.71 | 28.15 | 28.43 | 00:00:00 | | 2007-01-23 | 2,036,200 | 28.21 | 28.38 | 27.97 | 28.24 | 00:00:00 | | 2007-01-24 | 1,764,200 | 28.30 | 28.79 | 27.91 | 28.50 | 00:00:00 | | 2007-01-25 | 0 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2007-01-26 | 1,536,000 | 28.21 | 28.65 | 28.15 | 28.55 | 00:00:00 | | 2007-01-29 | 1,186,800 | 28.43 | 28.80 | 27.91 | 28.10 | 00:00:00 | | 2007-01-30 | 1,109,400 | 28.18 | 28.29 | 27.60 | 28.29 | 00:00:00 | | 2007-01-31 | 1,956,300 | 28.29 | 28.61 | 28.10 | 28.51 | 00:00:00 | | 2007-02-01 | 1,682,000 | 28.65 | 28.70 | 28.10 | 28.24 | 00:00:00 | | 2007-02-02 | 1,662,000 | 28.30 | 28.62 | 28.12 | 28.50 | 00:00:00 | | 2007-02-05 | 1,425,000 | 28.80 | 28.97 | 28.44 | 28.65 | 00:00:00 | | 2007-02-06 | 1,414,500 | 28.70 | 28.82 | 28.35 | 28.55 | 00:00:00 | | 2007-02-07 | 1,788,500 | 28.67 | 28.67 | 27.68 | 27.90 | 00:00:00 | | 2007-02-08 | 1,284,000 | 27.80 | 28.29 | 27.62 | 28.25 | 00:00:00 | | 2007-02-09 | 1,938,000 | 28.35 | 28.40 | 27.44 | 27.80 | 00:00:00 | | 2007-02-12 | 1,477,100 | 27.88 | 28.04 | 27.31 | 27.55 | 00:00:00 | | 2007-02-13 | 1,960,000 | 27.60 | 28.45 | 27.45 | 28.45 | 00:00:00 | | 2007-02-14 | 4,937,400 | 28.58 | 28.96 | 28.25 | 28.90 | 00:00:00 | | 2007-02-15 | 1,946,100 | 28.95 | 29.05 | 28.55 | 29.00 | 00:00:00 | | 2007-02-16 | 2,257,200 | 29.00 | 29.70 | 29.00 | 29.48 | 00:00:00 | | 2007-02-19 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 00:00:00 | | 2007-02-20 | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 00:00:00 | | 2007-02-21 | 1,274,900 | 29.10 | 29.61 | 28.80 | 29.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
