(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 | 2004-12-29 | 00:00:00 | 44,80 | 44,97 | 44,62 | 44,63 | 637.600 | 2004-12-30 | 00:00:00 | 44,65 | 44,90 | 44,40 | 44,40 | 609.300 | 2004-12-31 | 00:00:00 | 44,40 | 44,40 | 44,40 | 44,40 | 0 | 2005-01-03 | 00:00:00 | 44,79 | 45,30 | 43,00 | 43,10 | 3.062.100 | 2005-01-04 | 00:00:00 | 43,20 | 43,45 | 40,90 | 41,20 | 3.890.600 | 2005-01-05 | 00:00:00 | 41,30 | 42,21 | 40,50 | 41,30 | 3.706.700 | 2005-01-06 | 00:00:00 | 41,50 | 41,95 | 40,34 | 40,80 | 3.631.600 | 2005-01-07 | 00:00:00 | 41,20 | 41,60 | 40,81 | 41,31 | 3.295.400 | 2005-01-10 | 00:00:00 | 41,30 | 41,30 | 39,41 | 39,85 | 3.786.200 | 2005-01-11 | 00:00:00 | 39,70 | 40,20 | 39,10 | 39,75 | 3.694.600 | 2005-01-12 | 00:00:00 | 40,14 | 40,35 | 39,50 | 40,25 | 3.919.000 | 2005-01-13 | 00:00:00 | 40,40 | 40,87 | 39,70 | 40,20 | 3.061.800 | 2005-01-14 | 00:00:00 | 39,90 | 40,40 | 39,75 | 40,20 | 2.680.700 | 2005-01-17 | 00:00:00 | 39,90 | 40,40 | 38,48 | 38,71 | 4.822.300 | 2005-01-18 | 00:00:00 | 38,00 | 38,47 | 37,75 | 38,15 | 4.378.600 | 2005-01-19 | 00:00:00 | 38,30 | 38,65 | 37,95 | 38,00 | 2.958.200 | 2005-01-20 | 00:00:00 | 37,55 | 37,60 | 36,70 | 37,01 | 3.454.200 | 2005-01-21 | 00:00:00 | 37,43 | 37,47 | 36,71 | 36,71 | 1.613.500 | 2005-01-24 | 00:00:00 | 37,15 | 37,20 | 36,48 | 37,15 | 1.772.500 | 2005-01-25 | 00:00:00 | 37,15 | 37,15 | 37,15 | 37,15 | 0 | 2005-01-26 | 00:00:00 | 37,45 | 38,25 | 37,30 | 37,94 | 3.063.700 | 2005-01-27 | 00:00:00 | 37,50 | 37,75 | 37,11 | 37,11 | 2.615.000 | 2005-01-28 | 00:00:00 | 36,95 | 37,29 | 36,35 | 37,13 | 2.910.900 | 2005-01-31 | 00:00:00 | 37,41 | 37,87 | 37,27 | 37,70 | 1.427.900 | 2005-02-01 | 00:00:00 | 37,70 | 38,10 | 36,80 | 36,85 | 2.646.800 | 2005-02-02 | 00:00:00 | 37,20 | 37,20 | 36,35 | 37,05 | 2.454.500 | 2005-02-03 | 00:00:00 | 37,05 | 37,70 | 36,62 | 37,55 | 2.587.500 | 2005-02-04 | 00:00:00 | 37,71 | 39,90 | 37,63 | 39,90 | 4.505.500 | 2005-02-07 | 00:00:00 | 39,90 | 39,90 | 39,90 | 39,90 | 0 | 2005-02-08 | 00:00:00 | 39,90 | 39,90 | 39,90 | 39,90 | 0 | 2005-02-09 | 00:00:00 | 41,03 | 41,70 | 40,10 | 41,60 | 4.078.600 | 2005-02-10 | 00:00:00 | 40,80 | 42,25 | 40,40 | 42,20 | 6.581.800 | 2005-02-11 | 00:00:00 | 41,99 | 43,45 | 41,30 | 43,09 | 6.683.000 | 2005-02-14 | 00:00:00 | 42,71 | 43,45 | 42,01 | 42,51 | 6.890.500 | 2005-02-15 | 00:00:00 | 41,90 | 42,74 | 41,80 | 42,49 | 5.250.900 | 2005-02-16 | 00:00:00 | 42,50 | 42,70 | 41,90 | 42,15 | 9.839.700 | 2005-02-17 | 00:00:00 | 42,69 | 44,09 | 42,55 | 43,69 | 7.298.000 | 2005-02-18 | 00:00:00 | 43,75 | 44,00 | 42,05 | 42,30 | 5.046.400 | 2005-02-21 | 00:00:00 | 41,90 | 43,40 | 41,70 | 42,85 | 5.640.100 | 2005-02-22 | 00:00:00 | 42,01 | 43,19 | 41,32 | 41,50 | 3.703.900 | 2005-02-23 | 00:00:00 | 42,00 | 42,29 | 41,10 | 42,03 | 3.354.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|