(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 37,65 | 38,56 | 37,41 | 37,65 | 2.085.100 | | 2005-04-21 | 00:00:00 | 37,65 | 37,65 | 37,65 | 37,65 | 0 | | 2005-04-22 | 00:00:00 | 37,65 | 37,65 | 37,20 | 37,25 | 1.249.700 | | 2005-04-25 | 00:00:00 | 37,40 | 38,29 | 37,02 | 38,16 | 2.168.000 | | 2005-04-26 | 00:00:00 | 37,75 | 38,59 | 37,75 | 38,21 | 2.679.400 | | 2005-04-27 | 00:00:00 | 38,00 | 38,45 | 37,81 | 38,10 | 2.182.400 | | 2005-04-28 | 00:00:00 | 37,98 | 38,00 | 36,90 | 37,05 | 2.994.800 | | 2005-04-29 | 00:00:00 | 37,45 | 37,59 | 36,80 | 37,55 | 2.639.200 | | 2005-05-02 | 00:00:00 | 37,22 | 37,30 | 36,55 | 36,90 | 2.721.400 | | 2005-05-03 | 00:00:00 | 36,90 | 37,19 | 36,41 | 36,85 | 2.380.900 | | 2005-05-04 | 00:00:00 | 37,16 | 37,56 | 36,70 | 37,40 | 1.986.400 | | 2005-05-05 | 00:00:00 | 37,70 | 37,70 | 36,85 | 37,23 | 2.243.800 | | 2005-05-06 | 00:00:00 | 37,50 | 37,50 | 37,00 | 37,00 | 2.281.700 | | 2005-05-09 | 00:00:00 | 36,85 | 37,05 | 36,60 | 36,80 | 2.057.300 | | 2005-05-10 | 00:00:00 | 36,90 | 36,90 | 35,87 | 36,00 | 2.099.300 | | 2005-05-11 | 00:00:00 | 36,06 | 36,15 | 34,90 | 35,65 | 3.828.000 | | 2005-05-12 | 00:00:00 | 35,99 | 35,99 | 34,80 | 34,94 | 2.589.900 | | 2005-05-13 | 00:00:00 | 35,00 | 35,70 | 34,80 | 35,39 | 4.778.000 | | 2005-05-16 | 00:00:00 | 35,00 | 36,40 | 35,00 | 36,40 | 3.065.200 | | 2005-05-17 | 00:00:00 | 36,16 | 36,40 | 35,83 | 36,11 | 2.005.800 | | 2005-05-18 | 00:00:00 | 36,50 | 36,65 | 36,22 | 36,45 | 1.768.400 | | 2005-05-19 | 00:00:00 | 36,22 | 36,33 | 35,90 | 36,20 | 2.119.900 | | 2005-05-20 | 00:00:00 | 36,16 | 36,25 | 35,87 | 35,93 | 1.285.400 | | 2005-05-23 | 00:00:00 | 36,01 | 36,01 | 35,50 | 35,50 | 1.522.000 | | 2005-05-24 | 00:00:00 | 35,21 | 35,98 | 35,21 | 35,80 | 2.229.100 | | 2005-05-25 | 00:00:00 | 36,00 | 36,08 | 35,63 | 35,80 | 2.336.100 | | 2005-05-26 | 00:00:00 | 35,80 | 35,80 | 35,80 | 35,80 | 0 | | 2005-05-27 | 00:00:00 | 36,30 | 36,87 | 36,01 | 36,79 | 2.031.100 | | 2005-05-30 | 00:00:00 | 36,70 | 37,15 | 36,60 | 36,80 | 2.199.200 | | 2005-05-31 | 00:00:00 | 36,69 | 37,02 | 36,37 | 36,62 | 2.592.800 | | 2005-06-01 | 00:00:00 | 36,75 | 37,79 | 36,65 | 37,79 | 3.696.500 | | 2005-06-02 | 00:00:00 | 37,45 | 38,99 | 37,40 | 38,74 | 4.832.800 | | 2005-06-03 | 00:00:00 | 38,61 | 38,90 | 38,11 | 38,30 | 2.049.000 | | 2005-06-06 | 00:00:00 | 37,51 | 37,60 | 36,80 | 37,00 | 2.896.300 | | 2005-06-07 | 00:00:00 | 36,50 | 37,17 | 36,11 | 36,85 | 4.027.800 | | 2005-06-08 | 00:00:00 | 37,16 | 37,35 | 36,60 | 36,70 | 3.123.400 | | 2005-06-09 | 00:00:00 | 36,15 | 36,95 | 36,15 | 36,71 | 3.214.100 | | 2005-06-10 | 00:00:00 | 37,50 | 37,58 | 36,76 | 37,50 | 2.331.400 | | 2005-06-13 | 00:00:00 | 37,80 | 38,19 | 37,42 | 37,45 | 2.973.400 | | 2005-06-14 | 00:00:00 | 37,45 | 38,74 | 37,05 | 38,60 | 6.275.700 | | 2005-06-15 | 00:00:00 | 38,20 | 38,95 | 37,71 | 38,66 | 5.834.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
