|
 TELEMAR -ON - [Ticker: TNLP3.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 | | TNLP3.SA quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2003-01-02 | 84,700,000 | 19.31 | 19.98 | 18.97 | 19.45 | 00:00:00 | | 2003-01-03 | 107,300,000 | 19.75 | 19.90 | 19.60 | 19.80 | 00:00:00 | | 2003-01-06 | 363,000,000 | 20.61 | 20.90 | 20.19 | 20.80 | 00:00:00 | | 2003-01-07 | 260,200,000 | 20.80 | 20.80 | 20.35 | 20.45 | 00:00:00 | | 2003-01-08 | 294,500,000 | 20.15 | 20.40 | 20.00 | 20.20 | 00:00:00 | | 2003-01-09 | 272,600,000 | 20.20 | 20.75 | 20.19 | 20.75 | 00:00:00 | | 2003-01-10 | 214,600,000 | 21.00 | 21.70 | 20.79 | 21.65 | 00:00:00 | | 2003-01-13 | 228,000,000 | 21.65 | 21.90 | 21.30 | 21.80 | 00:00:00 | | 2003-01-14 | 113,200,000 | 21.80 | 21.90 | 21.60 | 21.90 | 00:00:00 | | 2003-01-15 | 81,200,000 | 21.68 | 21.80 | 21.20 | 21.80 | 00:00:00 | | 2003-01-16 | 100,400,000 | 21.79 | 21.99 | 21.33 | 21.50 | 00:00:00 | | 2003-01-17 | 122,600,000 | 21.30 | 21.30 | 20.80 | 21.10 | 00:00:00 | | 2003-01-20 | 59,500,000 | 21.00 | 21.20 | 20.71 | 21.20 | 00:00:00 | | 2003-01-21 | 305,000,000 | 20.50 | 21.10 | 20.40 | 20.54 | 00:00:00 | | 2003-01-22 | 60,400,000 | 20.46 | 20.39 | 19.80 | 20.05 | 00:00:00 | | 2003-01-23 | 151,800,000 | 19.22 | 20.50 | 19.30 | 19.90 | 00:00:00 | | 2003-01-24 | 214,200,000 | 19.55 | 19.75 | 19.00 | 19.29 | 00:00:00 | | 2003-01-27 | 261,300,000 | 19.18 | 19.30 | 18.40 | 18.85 | 00:00:00 | | 2003-01-28 | 185,500,000 | 19.18 | 19.11 | 18.61 | 18.99 | 00:00:00 | | 2003-01-29 | 215,100,000 | 18.76 | 19.70 | 18.75 | 19.70 | 00:00:00 | | 2003-01-30 | 75,900,000 | 19.40 | 19.60 | 19.02 | 19.10 | 00:00:00 | | 2003-01-31 | 137,800,000 | 19.55 | 19.75 | 19.00 | 19.72 | 00:00:00 | | 2003-02-03 | 135,300,000 | 19.97 | 20.00 | 19.35 | 19.50 | 00:00:00 | | 2003-02-04 | 135,700,000 | 19.01 | 19.05 | 18.41 | 18.80 | 00:00:00 | | 2003-02-05 | 110,200,000 | 18.70 | 19.10 | 18.20 | 18.85 | 00:00:00 | | 2003-02-06 | 117,600,000 | 18.20 | 18.70 | 18.15 | 18.50 | 00:00:00 | | 2003-02-07 | 55,300,000 | 18.80 | 18.80 | 18.10 | 18.10 | 00:00:00 | | 2003-02-10 | 126,100,000 | 18.10 | 18.50 | 17.81 | 18.45 | 00:00:00 | | 2003-02-11 | 141,500,000 | 18.69 | 18.95 | 18.20 | 18.30 | 00:00:00 | | 2003-02-12 | 121,300,000 | 18.30 | 18.50 | 18.13 | 18.45 | 00:00:00 | | 2003-02-13 | 127,200,000 | 17.77 | 18.00 | 17.20 | 17.36 | 00:00:00 | | 2003-02-14 | 107,100,000 | 17.69 | 17.59 | 17.03 | 17.47 | 00:00:00 | | 2003-02-17 | 296,200,000 | 17.50 | 17.59 | 17.21 | 17.59 | 00:00:00 | | 2003-02-18 | 196,000,000 | 17.99 | 18.48 | 17.59 | 18.48 | 00:00:00 | | 2003-02-19 | 212,300,000 | 18.40 | 18.40 | 17.70 | 17.75 | 00:00:00 | | 2003-02-20 | 148,300,000 | 18.00 | 18.00 | 17.35 | 17.75 | 00:00:00 | | 2003-02-21 | 157,800,000 | 17.50 | 17.74 | 17.20 | 17.65 | 00:00:00 | | 2003-02-24 | 83,100,000 | 18.20 | 18.20 | 17.25 | 17.40 | 00:00:00 | | 2003-02-25 | 555,200,000 | 17.08 | 17.08 | 16.55 | 16.85 | 00:00:00 | | 2003-02-26 | 154,300,000 | 16.71 | 16.99 | 16.45 | 16.65 | 00:00:00 | | 2003-02-27 | 99,800,000 | 16.55 | 16.90 | 16.36 | 16.80 | 00:00:00 | | 2003-02-28 | 124,800,000 | 16.95 | 17.00 | 16.61 | 17.00 | 00:00:00 | | 2003-03-03 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2003-03-04 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2003-03-05 | 72,900,000 | 16.90 | 17.48 | 16.84 | 17.47 | 00:00:00 | | 2003-03-06 | 148,000,000 | 17.49 | 18.10 | 17.45 | 18.05 | 00:00:00 | | 2003-03-07 | 458,900,000 | 17.95 | 18.55 | 17.68 | 18.49 | 00:00:00 | | 2003-03-10 | 210,600,000 | 17.50 | 18.28 | 17.51 | 17.69 | 00:00:00 | | 2003-03-11 | 78,700,000 | 17.85 | 18.00 | 17.35 | 17.75 | 00:00:00 | | 2003-03-12 | 356,700,000 | 17.30 | 18.35 | 17.30 | 18.35 | 00:00:00 | | 2003-03-13 | 310,100,000 | 19.00 | 19.15 | 18.60 | 19.00 | 00:00:00 | | 2003-03-14 | 142,700,000 | 19.09 | 19.09 | 18.50 | 18.70 | 00:00:00 | | 2003-03-17 | 259,000,000 | 18.40 | 19.10 | 18.40 | 18.80 | 00:00:00 | | 2003-03-18 | 451,800,000 | 19.10 | 19.50 | 18.91 | 19.40 | 00:00:00 | | 2003-03-19 | 201,400,000 | 19.10 | 19.30 | 18.72 | 19.30 | 00:00:00 | | 2003-03-20 | 484,200,000 | 18.95 | 19.80 | 18.73 | 19.75 | 00:00:00 | | 2003-03-21 | 428,400,000 | 20.00 | 20.20 | 19.90 | 19.90 | 00:00:00 | | 2003-03-24 | 278,300,000 | 19.30 | 19.75 | 19.30 | 19.45 | 00:00:00 | | 2003-03-25 | 275,200,000 | 19.40 | 19.55 | 19.30 | 19.50 | 00:00:00 | | 2003-03-26 | 250,000,000 | 19.50 | 19.70 | 19.50 | 19.50 | 00:00:00 | | 2003-03-27 | 440,200,000 | 18.81 | 19.90 | 18.81 | 19.80 | 00:00:00 | | 2003-03-28 | 403,800,000 | 19.84 | 20.15 | 19.80 | 20.05 | 00:00:00 | | 2003-03-31 | 276,200,000 | 19.95 | 20.30 | 19.80 | 19.90 | 00:00:00 | | 2003-04-01 | 281,200,000 | 20.20 | 20.90 | 19.90 | 20.90 | 00:00:00 | | 2003-04-02 | 311,800,000 | 21.12 | 22.00 | 21.10 | 21.41 | 00:00:00 | | 2003-04-03 | 485,700,000 | 21.60 | 21.95 | 21.21 | 21.60 | 00:00:00 | | 2003-04-04 | 352,400,000 | 21.71 | 21.75 | 21.35 | 21.70 | 00:00:00 | | 2003-04-07 | 550,300,000 | 22.39 | 22.39 | 21.65 | 21.65 | 00:00:00 | | 2003-04-08 | 477,600,000 | 21.20 | 21.50 | 20.63 | 20.80 | 00:00:00 | | 2003-04-09 | 414,200,000 | 20.65 | 21.29 | 20.60 | 21.00 | 00:00:00 | | 2003-04-10 | 226,900,000 | 20.80 | 21.00 | 20.05 | 20.40 | 00:00:00 | | 2003-04-11 | 107,100,000 | 20.60 | 20.91 | 20.20 | 20.91 | 00:00:00 | | 2003-04-14 | 94,700,000 | 21.00 | 21.75 | 20.81 | 21.59 | 00:00:00 | | 2003-04-15 | 178,100,000 | 21.50 | 22.10 | 21.30 | 21.90 | 00:00:00 | | 2003-04-16 | 240,100,000 | 22.00 | 22.21 | 21.50 | 21.66 | 00:00:00 | | 2003-04-17 | 212,900,000 | 22.00 | 22.40 | 21.70 | 22.30 | 00:00:00 | | 2003-04-18 | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 00:00:00 | | 2003-04-21 | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 00:00:00 | | 2003-04-22 | 95,900,000 | 21.95 | 22.49 | 21.90 | 22.20 | 00:00:00 | | 2003-04-23 | 119,900,000 | 21.98 | 22.25 | 21.90 | 22.09 | 00:00:00 | | 2003-04-24 | 196,100,000 | 21.85 | 21.90 | 21.11 | 21.40 | 00:00:00 | | 2003-04-25 | 237,900,000 | 21.40 | 21.40 | 20.90 | 21.00 | 00:00:00 | | 2003-04-28 | 159,400,000 | 21.00 | 22.00 | 20.80 | 21.70 | 00:00:00 | | 2003-04-29 | 287,600,000 | 22.13 | 22.90 | 22.10 | 22.80 | 00:00:00 | | 2003-04-30 | 205,700,000 | 22.81 | 22.90 | 22.50 | 22.59 | 00:00:00 | | 2003-05-01 | 0 | 22.59 | 22.59 | 22.59 | 22.59 | 00:00:00 | | 2003-05-02 | 319,600,000 | 22.59 | 23.75 | 22.59 | 23.75 | 00:00:00 | | 2003-05-05 | 272,000,000 | 23.26 | 23.80 | 23.05 | 23.70 | 00:00:00 | | 2003-05-06 | 394,800,000 | 23.38 | 23.70 | 22.61 | 22.80 | 00:00:00 | | 2003-05-07 | 390,500,000 | 22.80 | 23.70 | 22.80 | 23.65 | 00:00:00 | | 2003-05-08 | 180,800,000 | 23.65 | 23.90 | 23.20 | 23.79 | 00:00:00 | | 2003-05-09 | 400,000,000 | 23.90 | 24.79 | 23.90 | 24.60 | 00:00:00 | | 2003-05-12 | 340,700,000 | 24.58 | 25.20 | 24.26 | 24.99 | 00:00:00 | | 2003-05-13 | 304,500,000 | 25.07 | 25.80 | 25.00 | 25.60 | 00:00:00 | | 2003-05-14 | 336,200,000 | 25.32 | 26.39 | 25.25 | 26.39 | 00:00:00 | | 2003-05-15 | 231,600,000 | 25.90 | 26.00 | 24.75 | 25.00 | 00:00:00 | | 2003-05-16 | 323,800,000 | 24.75 | 25.50 | 24.00 | 25.35 | 00:00:00 | | 2003-05-19 | 289,000,000 | 24.40 | 24.91 | 23.80 | 24.00 | 00:00:00 | | 2003-05-20 | 167,100,000 | 23.53 | 24.00 | 23.20 | 24.00 | 00:00:00 | | 2003-05-21 | 114,300,000 | 23.88 | 25.00 | 23.88 | 25.00 | 00:00:00 | | 2003-05-22 | 237,600,000 | 25.30 | 25.80 | 24.80 | 25.65 | 00:00:00 | | 2003-05-23 | 463,800,000 | 25.36 | 26.10 | 25.36 | 25.75 | 00:00:00 | | 2003-05-26 | 193,000,000 | 25.51 | 26.20 | 24.81 | 25.10 | 00:00:00 | | 2003-05-27 | 332,500,000 | 25.15 | 26.00 | 24.90 | 25.89 | 00:00:00 | | 2003-05-28 | 285,200,000 | 26.20 | 26.45 | 25.50 | 25.75 | 00:00:00 | | 2003-05-29 | 677,400,000 | 25.75 | 26.40 | 25.61 | 25.99 | 00:00:00 | | 2003-05-30 | 197,500,000 | 26.00 | 26.25 | 25.52 | 25.60 | 00:00:00 | | 2003-06-02 | 228,200,000 | 25.50 | 26.00 | 24.70 | 24.70 | 00:00:00 | | 2003-06-03 | 255,300,000 | 24.60 | 24.84 | 24.10 | 24.62 | 00:00:00 | | 2003-06-04 | 371,100,000 | 24.68 | 25.91 | 24.68 | 25.55 | 00:00:00 | | 2003-06-05 | 206,200,000 | 25.40 | 26.52 | 25.40 | 26.20 | 00:00:00 | | 2003-06-06 | 539,100,000 | 27.00 | 27.00 | 26.10 | 26.10 | 00:00:00 | | 2003-06-09 | 251,600,000 | 26.20 | 26.20 | 25.55 | 25.84 | 00:00:00 | | 2003-06-10 | 123,300,000 | 25.50 | 26.10 | 25.04 | 25.47 | 00:00:00 | | 2003-06-11 | 186,300,000 | 25.01 | 25.40 | 24.81 | 25.10 | 00:00:00 | | 2003-06-12 | 139,000,000 | 25.79 | 26.03 | 24.71 | 26.03 | 00:00:00 | | 2003-06-13 | 186,500,000 | 26.20 | 26.20 | 25.30 | 25.60 | 00:00:00 | | 2003-06-16 | 82,800,000 | 25.98 | 26.10 | 25.50 | 25.60 | 00:00:00 | | 2003-06-17 | 65,700,000 | 25.70 | 26.11 | 25.05 | 25.75 | 00:00:00 | | 2003-06-18 | 213,900,000 | 25.75 | 25.90 | 24.50 | 25.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
