(Login BolsaPT & Canal Forex) |
|
TELEMAR -PN - [Ticker: TNLP4.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 TNLP4.SA de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-01 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 0 | 2003-01-02 | 00:00:00 | 26,60 | 27,30 | 26,40 | 27,30 | 1.261.400.000 | 2003-01-03 | 00:00:00 | 27,80 | 27,75 | 27,30 | 27,30 | 1.285.900.000 | 2003-01-06 | 00:00:00 | 27,85 | 28,30 | 27,60 | 28,20 | 2.147.483.647 | 2003-01-07 | 00:00:00 | 27,80 | 28,19 | 27,75 | 27,95 | 2.147.483.647 | 2003-01-08 | 00:00:00 | 27,85 | 28,10 | 27,55 | 27,70 | 2.029.700.000 | 2003-01-09 | 00:00:00 | 28,15 | 28,28 | 27,71 | 28,15 | 2.147.483.647 | 2003-01-10 | 00:00:00 | 28,63 | 29,55 | 28,41 | 29,55 | 2.147.483.647 | 2003-01-13 | 00:00:00 | 29,40 | 30,00 | 29,35 | 29,60 | 2.147.483.647 | 2003-01-14 | 00:00:00 | 29,55 | 29,89 | 29,25 | 29,55 | 2.147.483.647 | 2003-01-15 | 00:00:00 | 29,00 | 29,29 | 28,81 | 29,10 | 2.147.483.647 | 2003-01-16 | 00:00:00 | 29,45 | 29,60 | 29,05 | 29,20 | 2.147.483.647 | 2003-01-17 | 00:00:00 | 28,60 | 29,55 | 28,40 | 28,82 | 2.147.483.647 | 2003-01-20 | 00:00:00 | 28,90 | 29,10 | 28,50 | 29,01 | 2.147.483.647 | 2003-01-21 | 00:00:00 | 29,29 | 28,99 | 28,00 | 28,00 | 2.147.483.647 | 2003-01-22 | 00:00:00 | 27,70 | 27,80 | 27,10 | 27,10 | 2.147.483.647 | 2003-01-23 | 00:00:00 | 27,72 | 27,90 | 26,85 | 27,28 | 2.147.483.647 | 2003-01-24 | 00:00:00 | 26,21 | 27,40 | 26,21 | 26,50 | 2.147.483.647 | 2003-01-27 | 00:00:00 | 26,20 | 26,34 | 25,80 | 26,15 | 2.147.483.647 | 2003-01-28 | 00:00:00 | 26,16 | 26,51 | 26,01 | 26,14 | 2.147.483.647 | 2003-01-29 | 00:00:00 | 26,30 | 26,95 | 25,81 | 26,91 | 2.045.300.000 | 2003-01-30 | 00:00:00 | 26,90 | 27,29 | 26,21 | 26,50 | 2.147.483.647 | 2003-01-31 | 00:00:00 | 26,45 | 27,19 | 26,30 | 27,00 | 2.147.483.647 | 2003-02-03 | 00:00:00 | 27,25 | 27,49 | 26,80 | 26,80 | 1.629.200.000 | 2003-02-04 | 00:00:00 | 26,30 | 26,65 | 25,70 | 25,80 | 2.147.483.647 | 2003-02-05 | 00:00:00 | 25,80 | 26,29 | 25,50 | 25,71 | 2.147.483.647 | 2003-02-06 | 00:00:00 | 25,50 | 25,60 | 25,01 | 25,42 | 2.147.483.647 | 2003-02-07 | 00:00:00 | 25,55 | 25,95 | 24,85 | 25,05 | 2.147.483.647 | 2003-02-10 | 00:00:00 | 24,95 | 25,50 | 24,65 | 25,20 | 2.147.483.647 | 2003-02-11 | 00:00:00 | 25,55 | 25,85 | 25,25 | 25,45 | 2.147.483.647 | 2003-02-12 | 00:00:00 | 25,45 | 25,55 | 25,10 | 25,31 | 2.147.483.647 | 2003-02-13 | 00:00:00 | 24,90 | 25,20 | 23,90 | 24,10 | 2.147.483.647 | 2003-02-14 | 00:00:00 | 23,85 | 24,45 | 23,81 | 24,15 | 2.147.483.647 | 2003-02-17 | 00:00:00 | 24,40 | 24,65 | 24,30 | 24,50 | 1.567.700.000 | 2003-02-18 | 00:00:00 | 24,80 | 25,50 | 24,55 | 25,50 | 2.147.483.647 | 2003-02-19 | 00:00:00 | 25,20 | 25,50 | 24,61 | 24,76 | 1.571.800.000 | 2003-02-20 | 00:00:00 | 24,70 | 24,80 | 24,15 | 24,65 | 1.898.900.000 | 2003-02-21 | 00:00:00 | 24,60 | 24,70 | 24,11 | 24,53 | 1.761.900.000 | 2003-02-24 | 00:00:00 | 24,40 | 24,72 | 24,05 | 24,15 | 1.696.700.000 | 2003-02-25 | 00:00:00 | 23,65 | 23,80 | 23,11 | 23,60 | 2.147.483.647 | 2003-02-26 | 00:00:00 | 23,33 | 23,75 | 22,91 | 23,10 | 2.147.483.647 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|