|
 TELEMAR N L -PNA - [Ticker: TMAR5.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 | | TMAR5.SA quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 45.00 | 45.00 | 45.00 | 45.00 | 00:00:00 | | 2003-01-02 | 141,100,000 | 42.48 | 43.80 | 42.00 | 43.80 | 00:00:00 | | 2003-01-03 | 229,100,000 | 44.00 | 44.80 | 44.00 | 44.60 | 00:00:00 | | 2003-01-06 | 413,000,000 | 44.99 | 47.75 | 44.65 | 47.10 | 00:00:00 | | 2003-01-07 | 344,300,000 | 47.80 | 47.70 | 46.30 | 46.30 | 00:00:00 | | 2003-01-08 | 245,200,000 | 45.90 | 46.90 | 45.80 | 46.00 | 00:00:00 | | 2003-01-09 | 273,000,000 | 45.45 | 46.49 | 44.60 | 45.04 | 00:00:00 | | 2003-01-10 | 662,200,000 | 43.01 | 46.00 | 43.30 | 45.75 | 00:00:00 | | 2003-01-13 | 227,800,000 | 46.30 | 47.00 | 45.20 | 46.00 | 00:00:00 | | 2003-01-14 | 347,700,000 | 46.50 | 46.89 | 45.30 | 46.30 | 00:00:00 | | 2003-01-15 | 274,500,000 | 44.21 | 46.10 | 45.00 | 45.90 | 00:00:00 | | 2003-01-16 | 324,600,000 | 45.95 | 47.50 | 45.95 | 46.76 | 00:00:00 | | 2003-01-17 | 178,900,000 | 45.40 | 46.00 | 45.10 | 45.10 | 00:00:00 | | 2003-01-20 | 109,700,000 | 45.30 | 45.40 | 44.00 | 44.55 | 00:00:00 | | 2003-01-21 | 117,100,000 | 44.00 | 44.60 | 42.75 | 43.00 | 00:00:00 | | 2003-01-22 | 249,400,000 | 42.90 | 43.00 | 41.99 | 42.65 | 00:00:00 | | 2003-01-23 | 121,200,000 | 43.30 | 43.80 | 42.00 | 43.15 | 00:00:00 | | 2003-01-24 | 106,700,000 | 42.70 | 43.99 | 40.60 | 41.10 | 00:00:00 | | 2003-01-27 | 344,400,000 | 39.31 | 40.85 | 39.09 | 39.99 | 00:00:00 | | 2003-01-28 | 229,800,000 | 40.89 | 40.80 | 39.30 | 40.08 | 00:00:00 | | 2003-01-29 | 120,600,000 | 41.38 | 41.49 | 39.75 | 41.40 | 00:00:00 | | 2003-01-30 | 78,700,000 | 41.79 | 41.97 | 39.80 | 40.60 | 00:00:00 | | 2003-01-31 | 140,600,000 | 40.21 | 41.20 | 40.00 | 40.90 | 00:00:00 | | 2003-02-03 | 74,400,000 | 41.50 | 41.50 | 40.00 | 40.30 | 00:00:00 | | 2003-02-04 | 162,800,000 | 40.50 | 40.50 | 38.26 | 38.75 | 00:00:00 | | 2003-02-05 | 340,200,000 | 38.01 | 39.47 | 38.00 | 38.40 | 00:00:00 | | 2003-02-06 | 199,800,000 | 37.50 | 38.40 | 37.20 | 38.40 | 00:00:00 | | 2003-02-07 | 84,400,000 | 38.11 | 38.70 | 37.40 | 37.70 | 00:00:00 | | 2003-02-10 | 294,900,000 | 38.40 | 38.40 | 37.30 | 37.60 | 00:00:00 | | 2003-02-11 | 163,700,000 | 38.40 | 38.39 | 37.25 | 37.60 | 00:00:00 | | 2003-02-12 | 350,800,000 | 37.95 | 38.19 | 37.40 | 37.75 | 00:00:00 | | 2003-02-13 | 155,700,000 | 37.41 | 37.50 | 35.56 | 36.30 | 00:00:00 | | 2003-02-14 | 99,600,000 | 36.30 | 36.40 | 35.50 | 36.40 | 00:00:00 | | 2003-02-17 | 66,500,000 | 37.00 | 37.00 | 36.10 | 36.50 | 00:00:00 | | 2003-02-18 | 225,600,000 | 37.50 | 37.70 | 36.60 | 37.40 | 00:00:00 | | 2003-02-19 | 166,900,000 | 37.38 | 37.39 | 36.45 | 36.51 | 00:00:00 | | 2003-02-20 | 212,400,000 | 36.16 | 37.00 | 35.80 | 36.25 | 00:00:00 | | 2003-02-21 | 133,200,000 | 36.80 | 37.50 | 35.90 | 37.19 | 00:00:00 | | 2003-02-24 | 307,000,000 | 37.79 | 37.79 | 36.70 | 36.89 | 00:00:00 | | 2003-02-25 | 649,000,000 | 35.70 | 36.50 | 35.00 | 36.24 | 00:00:00 | | 2003-02-26 | 293,400,000 | 36.25 | 36.30 | 35.26 | 35.30 | 00:00:00 | | 2003-02-27 | 683,500,000 | 35.00 | 35.41 | 33.60 | 34.24 | 00:00:00 | | 2003-02-28 | 403,600,000 | 35.90 | 35.90 | 33.40 | 33.85 | 00:00:00 | | 2003-03-03 | 0 | 33.85 | 33.85 | 33.85 | 33.85 | 00:00:00 | | 2003-03-04 | 0 | 33.85 | 33.85 | 33.85 | 33.85 | 00:00:00 | | 2003-03-05 | 106,200,000 | 33.60 | 34.52 | 33.20 | 34.52 | 00:00:00 | | 2003-03-06 | 381,800,000 | 35.00 | 35.93 | 34.80 | 35.93 | 00:00:00 | | 2003-03-07 | 165,600,000 | 35.25 | 36.90 | 35.25 | 36.60 | 00:00:00 | | 2003-03-10 | 198,800,000 | 35.60 | 35.60 | 34.52 | 34.60 | 00:00:00 | | 2003-03-11 | 80,200,000 | 34.60 | 35.00 | 34.05 | 34.50 | 00:00:00 | | 2003-03-12 | 0 | 34.50 | 34.50 | 34.50 | 34.50 | 00:00:00 | | 2003-03-13 | 363,500,000 | 35.81 | 36.50 | 35.60 | 36.00 | 00:00:00 | | 2003-03-14 | 268,000,000 | 36.48 | 36.80 | 35.70 | 35.90 | 00:00:00 | | 2003-03-17 | 508,100,000 | 35.75 | 36.00 | 34.50 | 35.70 | 00:00:00 | | 2003-03-18 | 456,500,000 | 37.00 | 38.00 | 35.80 | 37.30 | 00:00:00 | | 2003-03-19 | 377,800,000 | 35.50 | 37.49 | 35.55 | 36.80 | 00:00:00 | | 2003-03-20 | 556,500,000 | 36.00 | 36.70 | 35.41 | 36.14 | 00:00:00 | | 2003-03-21 | 876,700,000 | 36.35 | 37.50 | 35.42 | 37.20 | 00:00:00 | | 2003-03-24 | 238,600,000 | 36.49 | 36.75 | 36.07 | 36.40 | 00:00:00 | | 2003-03-25 | 189,100,000 | 36.50 | 37.21 | 36.50 | 37.21 | 00:00:00 | | 2003-03-26 | 294,100,000 | 37.20 | 37.50 | 36.60 | 37.00 | 00:00:00 | | 2003-03-27 | 185,800,000 | 36.50 | 37.95 | 36.40 | 37.79 | 00:00:00 | | 2003-03-28 | 445,600,000 | 38.00 | 38.20 | 37.75 | 37.75 | 00:00:00 | | 2003-03-31 | 224,800,000 | 36.80 | 37.90 | 36.41 | 36.60 | 00:00:00 | | 2003-04-01 | 379,500,000 | 37.30 | 38.00 | 36.90 | 38.00 | 00:00:00 | | 2003-04-02 | 321,400,000 | 38.51 | 39.88 | 38.30 | 38.70 | 00:00:00 | | 2003-04-03 | 638,600,000 | 38.51 | 40.00 | 38.51 | 40.00 | 00:00:00 | | 2003-04-04 | 508,200,000 | 39.99 | 40.90 | 39.50 | 40.80 | 00:00:00 | | 2003-04-07 | 636,800,000 | 41.61 | 43.00 | 41.11 | 41.40 | 00:00:00 | | 2003-04-08 | 616,800,000 | 41.20 | 42.00 | 39.65 | 40.40 | 00:00:00 | | 2003-04-09 | 537,600,000 | 40.20 | 41.80 | 40.20 | 41.04 | 00:00:00 | | 2003-04-10 | 366,700,000 | 41.00 | 41.28 | 39.49 | 39.49 | 00:00:00 | | 2003-04-11 | 155,200,000 | 40.45 | 40.79 | 39.70 | 40.25 | 00:00:00 | | 2003-04-14 | 464,000,000 | 40.90 | 40.90 | 40.01 | 40.55 | 00:00:00 | | 2003-04-15 | 452,000,000 | 40.50 | 41.60 | 40.20 | 41.50 | 00:00:00 | | 2003-04-16 | 338,900,000 | 41.99 | 41.99 | 41.01 | 41.50 | 00:00:00 | | 2003-04-17 | 234,200,000 | 41.50 | 41.99 | 41.50 | 41.75 | 00:00:00 | | 2003-04-18 | 0 | 41.75 | 41.75 | 41.75 | 41.75 | 00:00:00 | | 2003-04-21 | 0 | 41.75 | 41.75 | 41.75 | 41.75 | 00:00:00 | | 2003-04-22 | 210,000,000 | 41.50 | 41.85 | 40.60 | 41.69 | 00:00:00 | | 2003-04-23 | 143,800,000 | 41.48 | 41.69 | 41.01 | 41.40 | 00:00:00 | | 2003-04-24 | 139,100,000 | 41.00 | 41.10 | 40.10 | 40.45 | 00:00:00 | | 2003-04-25 | 79,100,000 | 40.09 | 40.90 | 39.80 | 40.39 | 00:00:00 | | 2003-04-28 | 216,400,000 | 39.80 | 41.80 | 39.80 | 41.50 | 00:00:00 | | 2003-04-29 | 415,800,000 | 41.80 | 43.70 | 41.80 | 43.60 | 00:00:00 | | 2003-04-30 | 343,100,000 | 43.60 | 44.50 | 43.20 | 44.00 | 00:00:00 | | 2003-05-01 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2003-05-02 | 126,100,000 | 43.76 | 44.50 | 43.70 | 44.35 | 00:00:00 | | 2003-05-05 | 203,800,000 | 44.35 | 44.50 | 43.60 | 43.80 | 00:00:00 | | 2003-05-06 | 132,700,000 | 43.85 | 44.39 | 42.51 | 42.99 | 00:00:00 | | 2003-05-07 | 374,200,000 | 43.01 | 44.00 | 42.59 | 43.85 | 00:00:00 | | 2003-05-08 | 122,000,000 | 43.50 | 44.40 | 43.40 | 43.70 | 00:00:00 | | 2003-05-09 | 232,400,000 | 44.00 | 45.00 | 44.00 | 44.51 | 00:00:00 | | 2003-05-12 | 184,100,000 | 44.45 | 45.40 | 44.00 | 45.29 | 00:00:00 | | 2003-05-13 | 265,300,000 | 45.30 | 46.40 | 45.30 | 46.05 | 00:00:00 | | 2003-05-14 | 301,500,000 | 46.10 | 46.80 | 45.32 | 46.70 | 00:00:00 | | 2003-05-15 | 394,300,000 | 46.90 | 46.90 | 44.71 | 45.20 | 00:00:00 | | 2003-05-16 | 295,900,000 | 44.71 | 45.49 | 43.50 | 44.80 | 00:00:00 | | 2003-05-19 | 203,900,000 | 44.01 | 44.05 | 42.01 | 42.20 | 00:00:00 | | 2003-05-20 | 510,600,000 | 42.06 | 43.20 | 39.70 | 40.71 | 00:00:00 | | 2003-05-21 | 417,200,000 | 40.85 | 41.64 | 40.20 | 41.40 | 00:00:00 | | 2003-05-22 | 499,800,000 | 42.00 | 42.01 | 39.93 | 40.25 | 00:00:00 | | 2003-05-23 | 740,200,000 | 40.15 | 42.40 | 40.15 | 41.35 | 00:00:00 | | 2003-05-26 | 183,700,000 | 41.11 | 41.99 | 40.00 | 40.00 | 00:00:00 | | 2003-05-27 | 971,000,000 | 40.50 | 42.30 | 39.00 | 42.15 | 00:00:00 | | 2003-05-28 | 618,900,000 | 42.30 | 45.10 | 42.30 | 45.10 | 00:00:00 | | 2003-05-29 | 1,447,400,000 | 46.00 | 46.50 | 45.10 | 45.50 | 00:00:00 | | 2003-05-30 | 296,700,000 | 45.70 | 45.70 | 44.11 | 44.25 | 00:00:00 | | 2003-06-02 | 311,400,000 | 44.11 | 44.11 | 41.62 | 41.62 | 00:00:00 | | 2003-06-03 | 435,400,000 | 41.81 | 42.99 | 40.80 | 42.61 | 00:00:00 | | 2003-06-04 | 443,700,000 | 43.00 | 45.70 | 42.85 | 45.60 | 00:00:00 | | 2003-06-05 | 475,000,000 | 44.90 | 47.10 | 44.61 | 46.61 | 00:00:00 | | 2003-06-06 | 301,800,000 | 46.99 | 47.90 | 46.89 | 47.00 | 00:00:00 | | 2003-06-09 | 180,800,000 | 46.00 | 47.00 | 44.40 | 44.60 | 00:00:00 | | 2003-06-10 | 180,600,000 | 45.06 | 45.98 | 43.90 | 44.20 | 00:00:00 | | 2003-06-11 | 131,400,000 | 43.60 | 44.00 | 42.90 | 43.70 | 00:00:00 | | 2003-06-12 | 158,100,000 | 43.50 | 44.80 | 42.80 | 44.00 | 00:00:00 | | 2003-06-13 | 291,000,000 | 44.50 | 44.60 | 42.90 | 43.20 | 00:00:00 | | 2003-06-16 | 120,700,000 | 43.21 | 44.20 | 43.21 | 44.20 | 00:00:00 | | 2003-06-17 | 232,700,000 | 44.00 | 44.29 | 42.50 | 43.00 | 00:00:00 | | 2003-06-18 | 211,100,000 | 43.50 | 43.50 | 41.20 | 42.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
