|
TELESP -PN - [Ticker: TLPP4.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 | TLPP4.SA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 578,600 | 41,600.00 | 43,200.00 | 40,500.00 | 41,200.00 | 00:00:00 | 2000-01-04 | 2,232,300 | 39,000.00 | 40,490.00 | 37,200.00 | 38,000.00 | 00:00:00 | 2000-01-05 | 1,312,200 | 37,500.00 | 39,900.00 | 36,100.00 | 38,890.00 | 00:00:00 | 2000-01-06 | 1,236,000 | 38,800.00 | 39,300.00 | 37,000.00 | 37,280.00 | 00:00:00 | 2000-01-07 | 828,900 | 38,000.00 | 39,990.00 | 37,500.00 | 39,190.00 | 00:00:00 | 2000-01-10 | 2,218,200 | 39,610.00 | 43,100.00 | 39,600.00 | 43,000.00 | 00:00:00 | 2000-01-11 | 1,924,300 | 43,310.00 | 43,990.00 | 42,500.00 | 42,800.00 | 00:00:00 | 2000-01-12 | 1,686,000 | 43,400.00 | 45,300.00 | 42,510.00 | 44,800.00 | 00:00:00 | 2000-01-13 | 3,624,000 | 50,000.00 | 53,000.00 | 48,500.00 | 51,000.00 | 00:00:00 | 2000-01-14 | 3,668,700 | 52,000.00 | 53,400.00 | 51,000.00 | 52,000.00 | 00:00:00 | 2000-01-17 | 1,138,800 | 53,000.00 | 54,800.00 | 53,000.00 | 54,000.00 | 00:00:00 | 2000-01-18 | 1,528,400 | 54,500.00 | 54,990.00 | 53,100.00 | 54,100.00 | 00:00:00 | 2000-01-19 | 1,756,700 | 53,500.00 | 54,800.00 | 52,000.00 | 52,500.00 | 00:00:00 | 2000-01-20 | 939,900 | 53,000.00 | 53,500.00 | 51,100.00 | 52,080.00 | 00:00:00 | 2000-01-21 | 520,800 | 52,000.00 | 53,000.00 | 51,500.00 | 51,700.00 | 00:00:00 | 2000-01-24 | 472,900 | 52,900.00 | 52,900.00 | 51,500.00 | 51,880.00 | 00:00:00 | 2000-01-25 | 0 | 51,880.00 | 51,880.00 | 51,880.00 | 51,880.00 | 00:00:00 | 2000-01-26 | 996,100 | 51,500.00 | 52,800.00 | 51,000.00 | 52,800.00 | 00:00:00 | 2000-01-27 | 1,522,800 | 52,900.00 | 55,100.00 | 52,690.00 | 52,690.00 | 00:00:00 | 2000-01-28 | 838,600 | 54,000.00 | 54,100.00 | 52,000.00 | 52,000.00 | 00:00:00 | 2000-01-31 | 1,086,500 | 52,500.00 | 52,500.00 | 50,500.00 | 50,700.00 | 00:00:00 | 2000-02-01 | 1,360,000 | 50,700.00 | 53,200.00 | 50,700.00 | 53,000.00 | 00:00:00 | 2000-02-02 | 938,400 | 54,400.00 | 54,800.00 | 53,510.00 | 54,000.00 | 00:00:00 | 2000-02-03 | 1,759,700 | 54,500.00 | 57,500.00 | 54,500.00 | 57,200.00 | 00:00:00 | 2000-02-04 | 1,426,700 | 57,600.00 | 60,000.00 | 57,600.00 | 58,790.00 | 00:00:00 | 2000-02-07 | 605,300 | 59,000.00 | 59,500.00 | 57,400.00 | 58,000.00 | 00:00:00 | 2000-02-08 | 865,500 | 59,110.00 | 60,000.00 | 58,620.00 | 59,100.00 | 00:00:00 | 2000-02-09 | 1,861,700 | 61,900.00 | 62,800.00 | 60,010.00 | 60,010.00 | 00:00:00 | 2000-02-10 | 1,111,700 | 61,500.00 | 62,500.00 | 60,800.00 | 62,300.00 | 00:00:00 | 2000-02-11 | 1,060,000 | 63,500.00 | 64,200.00 | 62,000.00 | 63,150.00 | 00:00:00 | 2000-02-14 | 1,012,600 | 63,900.00 | 64,500.00 | 63,200.00 | 63,990.00 | 00:00:00 | 2000-02-15 | 1,128,000 | 63,800.00 | 63,800.00 | 61,700.00 | 62,610.00 | 00:00:00 | 2000-02-16 | 1,000,400 | 62,610.00 | 62,610.00 | 59,800.00 | 61,200.00 | 00:00:00 | 2000-02-17 | 544,900 | 61,000.00 | 61,700.00 | 60,500.00 | 60,500.00 | 00:00:00 | 2000-02-18 | 813,300 | 60,500.00 | 61,000.00 | 58,700.00 | 60,000.00 | 00:00:00 | 2000-02-21 | 1,486,900 | 61,000.00 | 61,000.00 | 58,000.00 | 60,000.00 | 00:00:00 | 2000-02-22 | 645,400 | 60,100.00 | 60,100.00 | 58,500.00 | 59,010.00 | 00:00:00 | 2000-02-23 | 1,046,300 | 60,000.00 | 60,400.00 | 58,300.00 | 60,100.00 | 00:00:00 | 2000-02-24 | 1,292,300 | 62,000.00 | 62,200.00 | 60,800.00 | 61,000.00 | 00:00:00 | 2000-02-25 | 863,700 | 62,000.00 | 62,000.00 | 61,000.00 | 61,250.00 | 00:00:00 | 2000-02-28 | 847,500 | 61,250.00 | 61,500.00 | 59,000.00 | 60,000.00 | 00:00:00 | 2000-02-29 | 809,200 | 61,000.00 | 61,000.00 | 59,500.00 | 59,800.00 | 00:00:00 | 2000-03-01 | 494,500 | 60,990.00 | 61,000.00 | 60,010.00 | 60,400.00 | 00:00:00 | 2000-03-02 | 1,285,600 | 61,310.00 | 62,600.00 | 60,700.00 | 62,500.00 | 00:00:00 | 2000-03-03 | 256,000 | 63,500.00 | 64,490.00 | 63,400.00 | 64,490.00 | 00:00:00 | 2000-03-06 | 0 | 64,490.00 | 64,490.00 | 64,490.00 | 64,490.00 | 00:00:00 | 2000-03-07 | 0 | 64,490.00 | 64,490.00 | 64,490.00 | 64,490.00 | 00:00:00 | 2000-03-08 | 171,100 | 60,500.00 | 61,000.00 | 59,500.00 | 59,900.00 | 00:00:00 | 2000-03-09 | 378,600 | 60,000.00 | 60,500.00 | 59,300.00 | 60,000.00 | 00:00:00 | 2000-03-10 | 392,800 | 60,000.00 | 60,000.00 | 58,000.00 | 58,500.00 | 00:00:00 | 2000-03-13 | 0 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 00:00:00 | 2000-03-14 | 405,000 | 57,500.00 | 58,000.00 | 56,000.00 | 56,400.00 | 00:00:00 | 2000-03-15 | 661,700 | 57,000.00 | 57,000.00 | 55,000.00 | 55,100.00 | 00:00:00 | 2000-03-16 | 1,153,600 | 55,990.00 | 57,000.00 | 54,300.00 | 54,990.00 | 00:00:00 | 2000-03-17 | 1,007,600 | 54,980.00 | 54,980.00 | 52,700.00 | 53,500.00 | 00:00:00 | 2000-03-20 | 764,900 | 55,000.00 | 55,800.00 | 54,800.00 | 55,400.00 | 00:00:00 | 2000-03-21 | 583,700 | 55,400.00 | 56,290.00 | 55,020.00 | 56,050.00 | 00:00:00 | 2000-03-22 | 795,900 | 56,290.00 | 56,500.00 | 55,000.00 | 55,500.00 | 00:00:00 | 2000-03-23 | 438,000 | 55,000.00 | 56,500.00 | 54,700.00 | 56,000.00 | 00:00:00 | 2000-03-24 | 416,400 | 56,300.00 | 56,300.00 | 55,000.00 | 56,000.00 | 00:00:00 | 2000-03-27 | 536,700 | 56,000.00 | 57,000.00 | 55,010.00 | 55,800.00 | 00:00:00 | 2000-03-28 | 1,144,000 | 55,100.00 | 55,800.00 | 53,400.00 | 53,800.00 | 00:00:00 | 2000-03-29 | 442,600 | 54,500.00 | 54,500.00 | 52,300.00 | 52,900.00 | 00:00:00 | 2000-03-30 | 377,600 | 52,500.00 | 52,600.00 | 50,500.00 | 51,300.00 | 00:00:00 | 2000-03-31 | 759,800 | 51,490.00 | 52,600.00 | 50,600.00 | 51,200.00 | 00:00:00 | 2000-04-03 | 470,900 | 50,700.00 | 50,700.00 | 48,700.00 | 49,000.00 | 00:00:00 | 2000-04-04 | 499,200 | 49,000.00 | 49,600.00 | 46,500.00 | 47,200.00 | 00:00:00 | 2000-04-05 | 1,229,300 | 48,000.00 | 48,500.00 | 47,000.00 | 47,800.00 | 00:00:00 | 2000-04-06 | 1,392,000 | 48,200.00 | 50,010.00 | 48,200.00 | 50,010.00 | 00:00:00 | 2000-04-07 | 1,396,000 | 50,010.00 | 52,000.00 | 50,010.00 | 51,250.00 | 00:00:00 | 2000-04-10 | 658,500 | 51,500.00 | 52,000.00 | 50,500.00 | 50,800.00 | 00:00:00 | 2000-04-11 | 709,900 | 50,500.00 | 50,500.00 | 48,000.00 | 49,500.00 | 00:00:00 | 2000-04-12 | 1,125,900 | 50,000.00 | 50,000.00 | 48,000.00 | 48,500.00 | 00:00:00 | 2000-04-13 | 1,043,000 | 48,500.00 | 50,000.00 | 47,000.00 | 47,000.00 | 00:00:00 | 2000-04-14 | 0 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 00:00:00 | 2000-04-17 | 850,500 | 44,700.00 | 47,000.00 | 43,000.00 | 46,000.00 | 00:00:00 | 2000-04-18 | 2,132,500 | 46,500.00 | 48,000.00 | 45,000.00 | 48,000.00 | 00:00:00 | 2000-04-19 | 626,600 | 48,000.00 | 48,000.00 | 45,500.00 | 47,990.00 | 00:00:00 | 2000-04-20 | 418,900 | 47,300.00 | 47,500.00 | 46,000.00 | 46,510.00 | 00:00:00 | 2000-04-21 | 0 | 46,510.00 | 46,510.00 | 46,510.00 | 46,510.00 | 00:00:00 | 2000-04-24 | 995,000 | 47,000.00 | 47,000.00 | 44,000.00 | 45,650.00 | 00:00:00 | 2000-04-25 | 545,100 | 46,500.00 | 47,150.00 | 45,300.00 | 45,700.00 | 00:00:00 | 2000-04-26 | 1,182,400 | 47,000.00 | 48,900.00 | 47,000.00 | 47,460.00 | 00:00:00 | 2000-04-27 | 2,473,800 | 46,000.00 | 46,000.00 | 44,700.00 | 45,100.00 | 00:00:00 | 2000-04-28 | 1,744,400 | 45,800.00 | 46,000.00 | 44,800.00 | 44,990.00 | 00:00:00 | 2000-05-01 | 0 | 44,990.00 | 44,990.00 | 44,990.00 | 44,990.00 | 00:00:00 | 2000-05-02 | 1,767,100 | 46,510.00 | 49,700.00 | 46,510.00 | 48,550.00 | 00:00:00 | 2000-05-03 | 1,944,000 | 48,500.00 | 49,800.00 | 47,000.00 | 48,000.00 | 00:00:00 | 2000-05-04 | 1,444,400 | 48,000.00 | 48,000.00 | 45,700.00 | 46,400.00 | 00:00:00 | 2000-05-05 | 1,139,600 | 45,750.00 | 47,200.00 | 45,210.00 | 46,200.00 | 00:00:00 | 2000-05-08 | 1,065,500 | 45,230.00 | 45,500.00 | 44,110.00 | 44,980.00 | 00:00:00 | 2000-05-09 | 956,700 | 45,000.00 | 45,700.00 | 43,990.00 | 44,600.00 | 00:00:00 | 2000-05-10 | 2,083,000 | 44,000.00 | 44,400.00 | 42,700.00 | 43,370.00 | 00:00:00 | 2000-05-11 | 1,650,000 | 44,500.00 | 45,800.00 | 43,500.00 | 44,510.00 | 00:00:00 | 2000-05-12 | 1,381,200 | 46,000.00 | 46,400.00 | 45,500.00 | 46,220.00 | 00:00:00 | 2000-05-15 | 1,102,700 | 46,220.00 | 47,300.00 | 46,220.00 | 47,190.00 | 00:00:00 | 2000-05-16 | 809,900 | 47,600.00 | 48,100.00 | 47,300.00 | 47,800.00 | 00:00:00 | 2000-05-17 | 213,200 | 46,490.00 | 46,490.00 | 44,800.00 | 45,290.00 | 00:00:00 | 2000-05-18 | 597,100 | 44,500.00 | 45,500.00 | 44,400.00 | 44,490.00 | 00:00:00 | 2000-05-19 | 981,600 | 43,000.00 | 44,000.00 | 41,000.00 | 44,000.00 | 00:00:00 | 2000-05-22 | 1,501,300 | 44,000.00 | 44,000.00 | 41,000.00 | 42,400.00 | 00:00:00 | 2000-05-23 | 2,568,900 | 42,400.00 | 42,800.00 | 40,400.00 | 41,300.00 | 00:00:00 | 2000-05-24 | 3,255,700 | 42,000.00 | 42,700.00 | 40,900.00 | 42,400.00 | 00:00:00 | 2000-05-25 | 3,072,000 | 43,000.00 | 44,290.00 | 42,000.00 | 42,300.00 | 00:00:00 | 2000-05-26 | 2,001,300 | 42,500.00 | 44,290.00 | 41,900.00 | 43,700.00 | 00:00:00 | 2000-05-29 | 0 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 00:00:00 | 2000-05-30 | 3,265,300 | 45,300.00 | 47,800.00 | 45,300.00 | 47,200.00 | 00:00:00 | 2000-05-31 | 1,915,000 | 46,000.00 | 47,200.00 | 45,400.00 | 46,400.00 | 00:00:00 | 2000-06-01 | 3,296,400 | 46,000.00 | 46,700.00 | 45,990.00 | 46,650.00 | 00:00:00 | 2000-06-02 | 3,943,800 | 48,160.00 | 49,980.00 | 48,160.00 | 49,200.00 | 00:00:00 | 2000-06-05 | 895,300 | 49,000.00 | 49,000.00 | 48,100.00 | 48,400.00 | 00:00:00 | 2000-06-06 | 0 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 00:00:00 | 2000-06-07 | 2,119,000 | 46,500.00 | 47,600.00 | 46,500.00 | 47,570.00 | 00:00:00 | 2000-06-08 | 1,505,000 | 48,500.00 | 49,000.00 | 47,800.00 | 47,800.00 | 00:00:00 | 2000-06-09 | 2,253,300 | 49,000.00 | 50,000.00 | 49,000.00 | 49,000.00 | 00:00:00 | 2000-06-12 | 1,052,800 | 49,500.00 | 49,700.00 | 49,000.00 | 49,010.00 | 00:00:00 | 2000-06-13 | 1,629,300 | 49,000.00 | 50,000.00 | 49,000.00 | 49,910.00 | 00:00:00 | 2000-06-14 | 2,744,000 | 50,100.00 | 50,200.00 | 49,200.00 | 49,890.00 | 00:00:00 | 2000-06-15 | 925,400 | 49,700.00 | 50,000.00 | 49,600.00 | 49,980.00 | 00:00:00 | 2000-06-16 | 2,064,900 | 49,000.00 | 49,000.00 | 46,000.00 | 47,000.00 | 00:00:00 | 2000-06-19 | 3,426,400 | 47,200.00 | 46,900.00 | 46,000.00 | 46,800.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|