(Login BolsaPT & Canal Forex) |
|
 TELEMAR -ON - [Ticker: TNLP3.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 TNLP3.SA de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-02 | 00:00:00 | 35,50 | 35,69 | 35,10 | 35,13 | 143.500 | | 2009-07-03 | 00:00:00 | 35,25 | 35,89 | 35,13 | 35,89 | 49.000 | | 2009-07-06 | 00:00:00 | 35,80 | 35,80 | 34,31 | 34,80 | 214.000 | | 2009-07-07 | 00:00:00 | 34,29 | 34,87 | 33,48 | 34,00 | 347.200 | | 2009-07-08 | 00:00:00 | 34,29 | 34,29 | 33,20 | 33,70 | 459.000 | | 2009-07-10 | 00:00:00 | 34,50 | 34,68 | 34,00 | 34,30 | 331.400 | | 2009-07-13 | 00:00:00 | 34,07 | 34,31 | 33,00 | 33,00 | 305.000 | | 2009-07-14 | 00:00:00 | 33,03 | 33,32 | 32,00 | 32,39 | 439.200 | | 2009-07-15 | 00:00:00 | 33,27 | 33,70 | 32,08 | 33,45 | 268.900 | | 2009-07-16 | 00:00:00 | 32,61 | 33,85 | 32,61 | 33,50 | 259.400 | | 2009-07-17 | 00:00:00 | 34,00 | 34,00 | 33,20 | 33,60 | 215.700 | | 2009-07-20 | 00:00:00 | 33,93 | 34,86 | 33,61 | 33,90 | 138.600 | | 2009-07-21 | 00:00:00 | 34,51 | 34,51 | 32,94 | 33,20 | 307.300 | | 2009-07-22 | 00:00:00 | 32,98 | 33,48 | 32,72 | 33,20 | 177.900 | | 2009-07-23 | 00:00:00 | 33,45 | 33,87 | 32,99 | 33,55 | 407.300 | | 2009-07-24 | 00:00:00 | 33,28 | 33,75 | 33,16 | 33,60 | 189.400 | | 2009-07-27 | 00:00:00 | 33,74 | 33,80 | 33,01 | 33,49 | 248.800 | | 2009-07-28 | 00:00:00 | 33,61 | 33,61 | 32,65 | 33,15 | 193.600 | | 2009-07-29 | 00:00:00 | 32,88 | 34,00 | 32,62 | 34,00 | 198.300 | | 2009-07-30 | 00:00:00 | 34,16 | 34,60 | 33,96 | 34,26 | 176.700 | | 2009-07-31 | 00:00:00 | 33,98 | 34,40 | 33,40 | 34,40 | 277.500 | | 2009-08-03 | 00:00:00 | 34,38 | 34,73 | 33,69 | 34,30 | 200.100 | | 2009-08-04 | 00:00:00 | 34,02 | 34,02 | 33,34 | 33,37 | 424.400 | | 2009-08-05 | 00:00:00 | 33,47 | 33,77 | 33,36 | 33,48 | 610.700 | | 2009-08-06 | 00:00:00 | 33,71 | 33,95 | 33,33 | 33,38 | 263.000 | | 2009-08-07 | 00:00:00 | 33,88 | 34,10 | 33,50 | 34,10 | 302.700 | | 2009-08-10 | 00:00:00 | 33,82 | 34,86 | 33,79 | 34,66 | 338.800 | | 2009-08-11 | 00:00:00 | 34,38 | 35,00 | 33,72 | 34,75 | 576.000 | | 2009-08-12 | 00:00:00 | 34,96 | 36,14 | 34,38 | 36,14 | 589.200 | | 2009-08-13 | 00:00:00 | 36,12 | 36,49 | 34,76 | 35,00 | 324.900 | | 2009-08-14 | 00:00:00 | 34,98 | 34,99 | 33,50 | 33,70 | 367.400 | | 2009-08-17 | 00:00:00 | 33,60 | 33,60 | 32,30 | 32,45 | 609.300 | | 2009-08-18 | 00:00:00 | 32,40 | 32,85 | 32,10 | 32,40 | 296.600 | | 2009-08-19 | 00:00:00 | 32,50 | 32,50 | 31,79 | 32,00 | 469.800 | | 2009-08-20 | 00:00:00 | 32,04 | 32,89 | 31,86 | 32,89 | 543.000 | | 2009-08-21 | 00:00:00 | 33,10 | 33,80 | 32,91 | 33,80 | 184.400 | | 2009-08-24 | 00:00:00 | 33,89 | 34,63 | 33,14 | 34,00 | 294.200 | | 2009-08-25 | 00:00:00 | 34,09 | 34,44 | 33,74 | 34,40 | 108.300 | | 2009-08-26 | 00:00:00 | 34,40 | 34,80 | 34,07 | 34,65 | 199.200 | | 2009-08-27 | 00:00:00 | 34,65 | 35,51 | 33,67 | 35,00 | 260.700 | | 2009-08-28 | 00:00:00 | 35,01 | 35,41 | 35,01 | 35,41 | 344.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
