|
 TELEMIG PART-PN - [Ticker: TMCP4.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 | | TMCP4.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-14 | 102,200 | 52.00 | 52.35 | 50.20 | 50.20 | 00:00:00 | | 2007-08-15 | 472,600 | 50.79 | 53.11 | 49.07 | 52.50 | 00:00:00 | | 2007-08-16 | 171,000 | 49.51 | 52.45 | 47.00 | 52.10 | 00:00:00 | | 2007-08-17 | 116,700 | 52.10 | 53.60 | 50.91 | 52.25 | 00:00:00 | | 2007-08-20 | 60,700 | 52.50 | 52.50 | 51.02 | 52.20 | 00:00:00 | | 2007-08-21 | 85,200 | 52.00 | 53.29 | 51.54 | 53.29 | 00:00:00 | | 2007-08-22 | 114,900 | 53.60 | 55.49 | 52.60 | 54.90 | 00:00:00 | | 2007-08-23 | 74,200 | 54.90 | 56.80 | 54.10 | 56.50 | 00:00:00 | | 2007-08-24 | 61,900 | 55.70 | 56.49 | 55.00 | 55.25 | 00:00:00 | | 2007-08-27 | 81,200 | 57.56 | 56.30 | 55.19 | 55.50 | 00:00:00 | | 2007-08-28 | 159,600 | 56.00 | 56.00 | 54.61 | 55.50 | 00:00:00 | | 2007-08-29 | 90,600 | 55.80 | 56.07 | 55.07 | 55.70 | 00:00:00 | | 2007-08-30 | 128,800 | 55.70 | 56.50 | 55.07 | 56.50 | 00:00:00 | | 2007-08-31 | 272,800 | 56.70 | 58.04 | 55.75 | 58.00 | 00:00:00 | | 2007-09-03 | 27,600 | 58.04 | 58.04 | 57.51 | 57.90 | 00:00:00 | | 2007-09-04 | 88,600 | 57.10 | 57.83 | 57.00 | 57.50 | 00:00:00 | | 2007-09-05 | 149,800 | 57.01 | 57.30 | 56.80 | 57.00 | 00:00:00 | | 2007-09-06 | 29,500 | 57.10 | 57.60 | 56.23 | 57.00 | 00:00:00 | | 2007-09-07 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | | 2007-09-10 | 20,700 | 56.24 | 56.24 | 53.64 | 55.80 | 00:00:00 | | 2007-09-11 | 17,200 | 56.70 | 56.80 | 55.40 | 56.80 | 00:00:00 | | 2007-09-12 | 38,500 | 56.80 | 56.80 | 54.70 | 55.19 | 00:00:00 | | 2007-09-13 | 11,200 | 56.00 | 56.00 | 55.01 | 55.70 | 00:00:00 | | 2007-09-14 | 26,900 | 55.60 | 55.95 | 54.61 | 55.00 | 00:00:00 | | 2007-09-17 | 68,400 | 55.50 | 55.50 | 52.80 | 53.00 | 00:00:00 | | 2007-09-18 | 98,800 | 54.00 | 54.00 | 52.80 | 53.50 | 00:00:00 | | 2007-09-19 | 45,900 | 54.00 | 54.98 | 52.68 | 53.50 | 00:00:00 | | 2007-09-20 | 94,600 | 52.75 | 54.51 | 52.75 | 54.00 | 00:00:00 | | 2007-09-21 | 41,700 | 54.05 | 54.49 | 53.97 | 54.12 | 00:00:00 | | 2007-09-24 | 32,200 | 54.12 | 54.98 | 53.60 | 54.57 | 00:00:00 | | 2007-09-25 | 50,000 | 54.39 | 54.39 | 53.00 | 53.42 | 00:00:00 | | 2007-09-26 | 26,600 | 54.90 | 54.90 | 53.70 | 54.14 | 00:00:00 | | 2007-09-27 | 66,800 | 54.90 | 54.95 | 53.79 | 54.00 | 00:00:00 | | 2007-09-28 | 22,400 | 54.00 | 54.00 | 53.40 | 53.66 | 00:00:00 | | 2007-10-01 | 49,500 | 53.66 | 54.00 | 53.20 | 54.00 | 00:00:00 | | 2007-10-02 | 91,200 | 53.56 | 53.70 | 51.01 | 53.08 | 00:00:00 | | 2007-10-03 | 67,200 | 52.10 | 53.19 | 52.10 | 52.83 | 00:00:00 | | 2007-10-04 | 60,500 | 52.75 | 52.76 | 51.60 | 52.60 | 00:00:00 | | 2007-10-05 | 98,800 | 52.41 | 52.57 | 52.31 | 52.50 | 00:00:00 | | 2007-10-08 | 21,400 | 52.26 | 52.69 | 52.11 | 52.57 | 00:00:00 | | 2007-10-09 | 47,900 | 52.40 | 52.60 | 52.20 | 52.59 | 00:00:00 | | 2007-10-10 | 21,700 | 52.35 | 52.55 | 52.00 | 52.54 | 00:00:00 | | 2007-10-11 | 50,700 | 52.10 | 52.49 | 51.31 | 52.49 | 00:00:00 | | 2007-10-12 | 0 | 52.49 | 52.49 | 52.49 | 52.49 | 00:00:00 | | 2007-10-15 | 88,300 | 52.01 | 52.40 | 50.81 | 51.00 | 00:00:00 | | 2007-10-16 | 44,500 | 50.50 | 51.75 | 50.00 | 51.75 | 00:00:00 | | 2007-10-17 | 488,000 | 51.43 | 53.51 | 51.43 | 53.15 | 00:00:00 | | 2007-10-18 | 75,100 | 53.19 | 53.19 | 51.80 | 52.70 | 00:00:00 | | 2007-10-19 | 66,200 | 52.40 | 52.81 | 52.19 | 52.78 | 00:00:00 | | 2007-10-22 | 75,400 | 52.60 | 53.27 | 52.05 | 52.61 | 00:00:00 | | 2007-10-23 | 219,900 | 53.20 | 53.30 | 52.50 | 53.30 | 00:00:00 | | 2007-10-24 | 54,700 | 53.25 | 53.60 | 52.96 | 53.60 | 00:00:00 | | 2007-10-25 | 104,300 | 53.78 | 55.00 | 52.95 | 54.00 | 00:00:00 | | 2007-10-26 | 42,700 | 54.99 | 54.99 | 53.60 | 54.00 | 00:00:00 | | 2007-10-29 | 40,700 | 54.00 | 55.50 | 53.00 | 53.50 | 00:00:00 | | 2007-10-30 | 90,100 | 54.30 | 54.30 | 53.10 | 54.30 | 00:00:00 | | 2007-10-31 | 44,900 | 53.90 | 54.96 | 53.62 | 54.00 | 00:00:00 | | 2007-11-01 | 38,000 | 52.56 | 53.59 | 52.56 | 53.30 | 00:00:00 | | 2007-11-02 | 0 | 53.30 | 53.30 | 53.30 | 53.30 | 00:00:00 | | 2007-11-05 | 69,000 | 53.99 | 53.99 | 52.00 | 53.10 | 00:00:00 | | 2007-11-06 | 23,200 | 52.61 | 54.10 | 52.61 | 53.93 | 00:00:00 | | 2007-11-07 | 47,800 | 52.76 | 53.70 | 52.71 | 53.30 | 00:00:00 | | 2007-11-08 | 65,900 | 52.50 | 53.80 | 49.50 | 50.15 | 00:00:00 | | 2007-11-09 | 94,000 | 50.09 | 50.50 | 48.32 | 50.00 | 00:00:00 | | 2007-11-12 | 33,500 | 50.39 | 51.28 | 48.20 | 50.00 | 00:00:00 | | 2007-11-13 | 61,100 | 50.50 | 50.50 | 48.44 | 50.00 | 00:00:00 | | 2007-11-14 | 169,400 | 49.99 | 52.11 | 49.54 | 52.00 | 00:00:00 | | 2007-11-15 | 0 | 52.00 | 52.00 | 52.00 | 52.00 | 00:00:00 | | 2007-11-16 | 77,000 | 52.00 | 52.02 | 50.16 | 50.80 | 00:00:00 | | 2007-11-19 | 31,800 | 50.15 | 51.45 | 50.15 | 51.20 | 00:00:00 | | 2007-11-20 | 0 | 51.20 | 51.20 | 51.20 | 51.20 | 00:00:00 | | 2007-11-21 | 57,200 | 49.50 | 50.50 | 49.08 | 49.75 | 00:00:00 | | 2007-11-22 | 11,000 | 50.30 | 50.30 | 49.62 | 49.99 | 00:00:00 | | 2007-11-23 | 41,100 | 49.31 | 51.00 | 49.15 | 50.60 | 00:00:00 | | 2007-11-26 | 60,700 | 49.70 | 50.45 | 49.00 | 49.27 | 00:00:00 | | 2007-11-27 | 25,100 | 49.50 | 50.39 | 49.27 | 49.98 | 00:00:00 | | 2007-11-28 | 67,200 | 49.01 | 51.00 | 49.01 | 49.60 | 00:00:00 | | 2007-11-29 | 152,900 | 49.56 | 50.30 | 48.89 | 49.54 | 00:00:00 | | 2007-11-30 | 65,000 | 51.00 | 51.99 | 49.20 | 50.05 | 00:00:00 | | 2007-12-03 | 37,800 | 50.50 | 51.27 | 49.32 | 49.75 | 00:00:00 | | 2007-12-04 | 30,300 | 49.32 | 50.23 | 49.00 | 50.23 | 00:00:00 | | 2007-12-05 | 39,300 | 50.38 | 50.95 | 49.33 | 49.73 | 00:00:00 | | 2007-12-06 | 53,300 | 50.00 | 50.34 | 49.02 | 49.89 | 00:00:00 | | 2007-12-07 | 133,400 | 49.50 | 49.95 | 48.92 | 49.00 | 00:00:00 | | 2007-12-10 | 59,800 | 49.01 | 50.00 | 48.80 | 49.43 | 00:00:00 | | 2007-12-11 | 98,400 | 49.99 | 49.99 | 48.90 | 49.00 | 00:00:00 | | 2007-12-12 | 120,700 | 49.01 | 50.00 | 48.90 | 49.47 | 00:00:00 | | 2007-12-13 | 85,200 | 48.08 | 49.00 | 48.01 | 48.16 | 00:00:00 | | 2007-12-14 | 27,800 | 48.00 | 48.70 | 47.00 | 48.40 | 00:00:00 | | 2007-12-17 | 96,100 | 48.02 | 48.02 | 46.50 | 47.25 | 00:00:00 | | 2007-12-18 | 118,100 | 47.25 | 47.50 | 46.76 | 47.00 | 00:00:00 | | 2007-12-19 | 127,500 | 47.00 | 47.35 | 46.60 | 47.12 | 00:00:00 | | 2007-12-20 | 53,300 | 46.50 | 47.00 | 46.02 | 46.75 | 00:00:00 | | 2007-12-21 | 77,600 | 47.01 | 49.50 | 47.01 | 49.49 | 00:00:00 | | 2007-12-24 | 0 | 49.49 | 49.49 | 49.49 | 49.49 | 00:00:00 | | 2007-12-25 | 0 | 49.49 | 49.49 | 49.49 | 49.49 | 00:00:00 | | 2007-12-26 | 46,600 | 49.38 | 50.40 | 48.30 | 48.99 | 00:00:00 | | 2007-12-27 | 46,700 | 48.99 | 50.15 | 48.90 | 50.00 | 00:00:00 | | 2007-12-28 | 93,000 | 50.79 | 51.00 | 48.51 | 48.51 | 00:00:00 | | 2007-12-31 | 0 | 48.51 | 48.51 | 48.51 | 48.51 | 00:00:00 | | 2008-01-01 | 0 | 48.51 | 48.51 | 48.51 | 48.51 | 00:00:00 | | 2008-01-02 | 42,900 | 47.90 | 50.50 | 47.90 | 50.00 | 00:00:00 | | 2008-01-03 | 34,300 | 48.61 | 50.44 | 48.61 | 49.70 | 00:00:00 | | 2008-01-04 | 53,300 | 49.00 | 50.00 | 48.02 | 49.10 | 00:00:00 | | 2008-01-07 | 46,800 | 48.51 | 49.40 | 48.44 | 48.50 | 00:00:00 | | 2008-01-08 | 50,900 | 49.99 | 50.40 | 48.50 | 48.50 | 00:00:00 | | 2008-01-09 | 78,000 | 48.39 | 50.30 | 48.39 | 50.30 | 00:00:00 | | 2008-01-10 | 27,300 | 50.29 | 51.80 | 49.31 | 51.35 | 00:00:00 | | 2008-01-11 | 21,700 | 51.78 | 51.78 | 49.25 | 50.70 | 00:00:00 | | 2008-01-14 | 24,100 | 50.70 | 51.00 | 50.33 | 50.74 | 00:00:00 | | 2008-01-15 | 41,400 | 49.50 | 50.63 | 49.00 | 50.63 | 00:00:00 | | 2008-01-16 | 93,200 | 49.90 | 51.55 | 49.50 | 50.90 | 00:00:00 | | 2008-01-17 | 72,800 | 50.05 | 51.01 | 49.50 | 50.50 | 00:00:00 | | 2008-01-18 | 68,600 | 50.80 | 50.80 | 49.20 | 49.50 | 00:00:00 | | 2008-01-21 | 51,300 | 48.50 | 49.80 | 46.80 | 48.20 | 00:00:00 | | 2008-01-22 | 82,300 | 48.20 | 50.01 | 48.00 | 49.19 | 00:00:00 | | 2008-01-23 | 78,100 | 48.46 | 49.38 | 47.00 | 48.80 | 00:00:00 | | 2008-01-24 | 54,300 | 48.80 | 50.00 | 48.31 | 48.70 | 00:00:00 | | 2008-01-25 | 0 | 48.70 | 48.70 | 48.70 | 48.70 | 00:00:00 | | 2008-01-28 | 71,300 | 48.70 | 51.21 | 48.30 | 51.00 | 00:00:00 | | 2008-01-29 | 34,600 | 50.00 | 50.70 | 49.50 | 49.80 | 00:00:00 | | | << < 1 2 3 4 5 > >> |
|
