(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-02 | 00:00:00 | 50,03 | 50,50 | 49,34 | 50,34 | 165.700 | | 2009-07-03 | 00:00:00 | 50,54 | 51,83 | 50,51 | 51,67 | 61.700 | | 2009-07-06 | 00:00:00 | 50,52 | 51,66 | 49,30 | 50,86 | 239.100 | | 2009-07-07 | 00:00:00 | 49,61 | 50,22 | 48,71 | 48,71 | 265.200 | | 2009-07-08 | 00:00:00 | 48,81 | 49,79 | 48,23 | 48,95 | 516.600 | | 2009-07-10 | 00:00:00 | 50,30 | 50,30 | 47,84 | 48,15 | 236.600 | | 2009-07-13 | 00:00:00 | 48,15 | 48,30 | 46,60 | 46,60 | 201.800 | | 2009-07-14 | 00:00:00 | 46,60 | 47,00 | 45,68 | 46,00 | 609.800 | | 2009-07-15 | 00:00:00 | 46,51 | 48,00 | 46,32 | 47,89 | 205.100 | | 2009-07-16 | 00:00:00 | 47,01 | 48,74 | 46,53 | 48,40 | 795.200 | | 2009-07-17 | 00:00:00 | 47,70 | 48,44 | 47,70 | 48,42 | 94.800 | | 2009-07-20 | 00:00:00 | 49,25 | 49,56 | 47,73 | 48,49 | 93.400 | | 2009-07-21 | 00:00:00 | 49,14 | 49,14 | 47,27 | 48,35 | 163.700 | | 2009-07-22 | 00:00:00 | 47,71 | 48,45 | 47,57 | 48,45 | 54.800 | | 2009-07-23 | 00:00:00 | 48,80 | 49,10 | 47,71 | 48,79 | 293.200 | | 2009-07-24 | 00:00:00 | 48,40 | 48,93 | 48,00 | 48,49 | 85.300 | | 2009-07-27 | 00:00:00 | 48,69 | 48,75 | 47,78 | 48,45 | 78.000 | | 2009-07-28 | 00:00:00 | 48,59 | 48,59 | 47,32 | 48,26 | 56.400 | | 2009-07-29 | 00:00:00 | 47,87 | 49,47 | 47,51 | 49,47 | 113.300 | | 2009-07-30 | 00:00:00 | 49,63 | 50,64 | 49,39 | 49,73 | 40.500 | | 2009-07-31 | 00:00:00 | 49,72 | 51,12 | 49,09 | 50,80 | 200.500 | | 2009-08-03 | 00:00:00 | 50,81 | 51,03 | 50,34 | 50,70 | 82.700 | | 2009-08-04 | 00:00:00 | 50,70 | 51,48 | 49,73 | 50,50 | 164.600 | | 2009-08-05 | 00:00:00 | 50,20 | 50,34 | 49,68 | 49,90 | 210.000 | | 2009-08-06 | 00:00:00 | 50,08 | 50,25 | 49,35 | 49,93 | 153.600 | | 2009-08-07 | 00:00:00 | 50,00 | 50,74 | 49,36 | 50,55 | 43.500 | | 2009-08-10 | 00:00:00 | 50,48 | 50,88 | 49,80 | 50,88 | 83.500 | | 2009-08-11 | 00:00:00 | 50,60 | 50,60 | 49,57 | 49,67 | 133.600 | | 2009-08-12 | 00:00:00 | 49,97 | 51,41 | 49,51 | 51,41 | 207.200 | | 2009-08-13 | 00:00:00 | 51,41 | 51,41 | 49,55 | 50,22 | 111.300 | | 2009-08-14 | 00:00:00 | 49,97 | 50,39 | 49,66 | 50,39 | 96.700 | | 2009-08-17 | 00:00:00 | 49,66 | 49,66 | 48,38 | 48,70 | 78.000 | | 2009-08-18 | 00:00:00 | 48,70 | 48,97 | 48,51 | 48,80 | 94.700 | | 2009-08-19 | 00:00:00 | 48,40 | 48,40 | 47,82 | 48,00 | 129.300 | | 2009-08-20 | 00:00:00 | 48,15 | 48,38 | 47,36 | 48,18 | 144.500 | | 2009-08-21 | 00:00:00 | 48,18 | 48,94 | 48,08 | 48,70 | 90.500 | | 2009-08-24 | 00:00:00 | 49,09 | 50,23 | 48,70 | 49,40 | 95.500 | | 2009-08-25 | 00:00:00 | 49,70 | 50,49 | 49,52 | 50,10 | 90.700 | | 2009-08-26 | 00:00:00 | 50,40 | 50,68 | 50,00 | 50,49 | 87.300 | | 2009-08-27 | 00:00:00 | 50,49 | 50,70 | 49,67 | 50,50 | 98.800 | | 2009-08-28 | 00:00:00 | 50,50 | 51,00 | 50,34 | 51,00 | 90.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
