(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 | | 2010-03-04 | 00:00:00 | 51,87 | 52,49 | 50,76 | 51,29 | 117.300 | | 2010-03-05 | 00:00:00 | 52,25 | 52,68 | 51,20 | 51,20 | 93.100 | | 2010-03-08 | 00:00:00 | 51,66 | 51,81 | 50,14 | 50,44 | 96.300 | | 2010-03-09 | 00:00:00 | 50,28 | 51,66 | 50,20 | 51,63 | 208.000 | | 2010-03-10 | 00:00:00 | 51,79 | 53,52 | 51,06 | 53,30 | 161.500 | | 2010-03-11 | 00:00:00 | 53,45 | 53,55 | 52,73 | 53,55 | 79.400 | | 2010-03-12 | 00:00:00 | 53,49 | 53,49 | 52,62 | 53,00 | 71.700 | | 2010-03-15 | 00:00:00 | 52,73 | 53,40 | 52,12 | 52,87 | 52.100 | | 2010-03-16 | 00:00:00 | 52,38 | 53,29 | 52,26 | 53,04 | 208.300 | | 2010-03-17 | 00:00:00 | 53,51 | 54,09 | 52,00 | 52,74 | 152.000 | | 2010-03-18 | 00:00:00 | 52,37 | 53,27 | 51,00 | 52,00 | 175.600 | | 2010-03-19 | 00:00:00 | 51,54 | 51,80 | 50,51 | 50,99 | 231.900 | | 2010-03-22 | 00:00:00 | 50,32 | 51,00 | 50,11 | 50,50 | 158.100 | | 2010-03-23 | 00:00:00 | 50,35 | 50,71 | 50,10 | 50,21 | 158.700 | | 2010-03-24 | 00:00:00 | 50,25 | 50,40 | 50,10 | 50,20 | 110.900 | | 2010-03-25 | 00:00:00 | 50,94 | 52,02 | 49,38 | 49,50 | 522.000 | | 2010-03-26 | 00:00:00 | 49,38 | 50,79 | 48,33 | 48,80 | 139.800 | | 2010-03-29 | 00:00:00 | 49,20 | 50,50 | 49,05 | 50,50 | 74.500 | | 2010-03-30 | 00:00:00 | 50,90 | 50,90 | 50,17 | 50,85 | 144.300 | | 2010-03-31 | 00:00:00 | 50,85 | 50,94 | 50,11 | 50,11 | 247.700 | | 2010-04-01 | 00:00:00 | 51,11 | 51,55 | 49,56 | 51,04 | 105.500 | | 2010-04-05 | 00:00:00 | 51,94 | 51,94 | 51,05 | 51,80 | 222.200 | | 2010-04-06 | 00:00:00 | 51,63 | 51,93 | 51,03 | 51,45 | 140.900 | | 2010-04-07 | 00:00:00 | 51,32 | 51,75 | 50,84 | 50,94 | 154.100 | | 2010-04-08 | 00:00:00 | 51,20 | 51,52 | 50,70 | 51,26 | 110.900 | | 2010-04-09 | 00:00:00 | 51,24 | 51,52 | 50,88 | 51,10 | 284.400 | | 2010-04-12 | 00:00:00 | 50,94 | 51,18 | 50,54 | 50,54 | 97.700 | | 2010-04-13 | 00:00:00 | 50,62 | 51,34 | 50,25 | 50,25 | 128.200 | | 2010-04-14 | 00:00:00 | 50,50 | 51,49 | 50,33 | 51,00 | 71.700 | | 2010-04-15 | 00:00:00 | 51,01 | 51,01 | 50,51 | 50,82 | 101.100 | | 2010-04-16 | 00:00:00 | 50,80 | 50,80 | 49,50 | 50,31 | 216.400 | | 2010-04-19 | 00:00:00 | 50,32 | 50,32 | 48,30 | 49,00 | 213.100 | | 2010-04-20 | 00:00:00 | 49,13 | 49,13 | 47,85 | 48,82 | 179.400 | | 2010-04-22 | 00:00:00 | 48,09 | 48,25 | 47,13 | 47,76 | 267.800 | | 2010-04-23 | 00:00:00 | 47,77 | 48,10 | 47,43 | 48,00 | 77.100 | | 2010-04-26 | 00:00:00 | 48,11 | 48,39 | 46,41 | 46,41 | 168.800 | | 2010-04-27 | 00:00:00 | 46,77 | 46,89 | 45,00 | 45,64 | 173.800 | | 2010-04-28 | 00:00:00 | 46,39 | 46,39 | 44,33 | 44,89 | 101.000 | | 2010-04-29 | 00:00:00 | 44,60 | 45,49 | 44,35 | 44,75 | 156.600 | | 2010-04-30 | 00:00:00 | 44,50 | 46,50 | 44,45 | 46,50 | 216.900 | | 2010-05-03 | 00:00:00 | 47,30 | 47,45 | 45,83 | 47,00 | 167.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
