(Login BolsaPT & Canal Forex) |
|
 TELEMAR N L -PNA - [Ticker: TMAR5.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TMAR5.SA de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 64,30 | 65,50 | 63,60 | 64,99 | 226.200 | | 2005-12-01 | 00:00:00 | 66,35 | 66,35 | 65,01 | 65,26 | 273.600 | | 2005-12-02 | 00:00:00 | 65,41 | 66,50 | 65,41 | 65,70 | 153.200 | | 2005-12-05 | 00:00:00 | 64,00 | 65,50 | 63,86 | 64,00 | 158.700 | | 2005-12-06 | 00:00:00 | 64,57 | 65,80 | 63,45 | 64,57 | 296.700 | | 2005-12-07 | 00:00:00 | 63,70 | 64,50 | 62,22 | 63,70 | 116.000 | | 2005-12-08 | 00:00:00 | 63,49 | 64,33 | 62,80 | 63,49 | 107.500 | | 2005-12-09 | 00:00:00 | 64,35 | 64,40 | 63,20 | 64,35 | 75.700 | | 2005-12-12 | 00:00:00 | 64,90 | 66,28 | 64,20 | 64,90 | 77.300 | | 2005-12-13 | 00:00:00 | 64,70 | 65,20 | 63,70 | 64,70 | 148.900 | | 2005-12-14 | 00:00:00 | 66,00 | 66,50 | 64,70 | 66,00 | 225.000 | | 2005-12-15 | 00:00:00 | 65,02 | 66,80 | 64,80 | 65,02 | 254.100 | | 2005-12-16 | 00:00:00 | 63,89 | 65,16 | 63,75 | 63,89 | 84.100 | | 2005-12-19 | 00:00:00 | 62,95 | 63,79 | 62,00 | 62,95 | 204.500 | | 2005-12-20 | 00:00:00 | 63,50 | 63,68 | 62,90 | 63,50 | 223.500 | | 2005-12-21 | 00:00:00 | 63,40 | 63,98 | 63,40 | 63,40 | 150.600 | | 2005-12-22 | 00:00:00 | 63,60 | 63,80 | 63,30 | 63,60 | 137.700 | | 2005-12-23 | 00:00:00 | 63,00 | 63,60 | 62,90 | 63,00 | 61.700 | | 2005-12-26 | 00:00:00 | 63,49 | 63,50 | 62,55 | 63,49 | 29.400 | | 2005-12-27 | 00:00:00 | 63,30 | 64,21 | 62,60 | 63,30 | 190.100 | | 2005-12-28 | 00:00:00 | 62,20 | 63,00 | 61,20 | 62,20 | 181.900 | | 2005-12-29 | 00:00:00 | 63,50 | 63,50 | 61,90 | 63,50 | 145.000 | | 2005-12-30 | 00:00:00 | 63,50 | 63,50 | 63,50 | 63,50 | 0 | | 2006-01-02 | 00:00:00 | 62,64 | 62,64 | 60,99 | 62,64 | 112.200 | | 2006-01-03 | 00:00:00 | 62,00 | 62,80 | 60,59 | 62,00 | 273.100 | | 2006-01-04 | 00:00:00 | 61,30 | 62,50 | 60,80 | 61,30 | 414.800 | | 2006-01-05 | 00:00:00 | 61,32 | 61,98 | 60,34 | 61,32 | 308.100 | | 2006-01-06 | 00:00:00 | 62,10 | 62,75 | 61,36 | 62,10 | 292.300 | | 2006-01-09 | 00:00:00 | 62,25 | 62,25 | 60,71 | 61,20 | 196.200 | | 2006-01-10 | 00:00:00 | 60,85 | 61,20 | 60,05 | 60,85 | 375.200 | | 2006-01-11 | 00:00:00 | 61,20 | 63,00 | 60,63 | 63,00 | 484.700 | | 2006-01-12 | 00:00:00 | 62,51 | 63,00 | 62,21 | 63,00 | 457.500 | | 2006-01-13 | 00:00:00 | 63,00 | 63,97 | 61,90 | 63,05 | 995.300 | | 2006-01-16 | 00:00:00 | 63,41 | 63,50 | 62,80 | 63,30 | 208.900 | | 2006-01-17 | 00:00:00 | 63,30 | 63,69 | 60,75 | 62,00 | 300.600 | | 2006-01-18 | 00:00:00 | 61,00 | 62,67 | 60,61 | 62,00 | 175.300 | | 2006-01-19 | 00:00:00 | 63,00 | 63,70 | 62,00 | 62,90 | 117.600 | | 2006-01-20 | 00:00:00 | 62,90 | 63,97 | 62,52 | 63,03 | 371.700 | | 2006-01-23 | 00:00:00 | 63,58 | 63,58 | 61,54 | 63,40 | 223.300 | | 2006-01-24 | 00:00:00 | 63,95 | 63,95 | 63,05 | 63,38 | 98.500 | | 2006-01-25 | 00:00:00 | 63,38 | 63,38 | 63,38 | 63,38 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
