(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 38,20 | 38,95 | 37,71 | 38,66 | 5.834.400 | | 2005-06-16 | 00:00:00 | 39,11 | 39,30 | 38,70 | 38,90 | 3.619.300 | | 2005-06-17 | 00:00:00 | 39,24 | 39,37 | 39,00 | 39,20 | 4.054.400 | | 2005-06-20 | 00:00:00 | 38,87 | 39,81 | 38,86 | 39,66 | 5.482.600 | | 2005-06-21 | 00:00:00 | 39,90 | 39,90 | 39,20 | 39,40 | 2.395.500 | | 2005-06-22 | 00:00:00 | 39,52 | 39,70 | 39,13 | 39,53 | 1.963.900 | | 2005-06-23 | 00:00:00 | 39,53 | 39,79 | 38,90 | 38,95 | 2.602.000 | | 2005-06-24 | 00:00:00 | 38,97 | 39,30 | 38,75 | 39,00 | 1.809.000 | | 2005-06-27 | 00:00:00 | 38,62 | 39,47 | 38,60 | 39,26 | 2.128.500 | | 2005-06-28 | 00:00:00 | 39,35 | 39,58 | 39,01 | 39,05 | 1.560.500 | | 2005-06-29 | 00:00:00 | 39,12 | 39,30 | 38,72 | 38,79 | 1.571.800 | | 2005-06-30 | 00:00:00 | 38,95 | 39,50 | 38,81 | 38,90 | 2.295.300 | | 2005-07-01 | 00:00:00 | 38,80 | 39,35 | 38,73 | 38,95 | 1.354.800 | | 2005-07-04 | 00:00:00 | 38,62 | 38,86 | 38,46 | 38,46 | 890.600 | | 2005-07-05 | 00:00:00 | 38,22 | 38,65 | 37,85 | 38,10 | 3.506.200 | | 2005-07-06 | 00:00:00 | 37,60 | 38,17 | 37,60 | 38,10 | 3.807.200 | | 2005-07-07 | 00:00:00 | 37,40 | 38,88 | 37,40 | 38,41 | 3.106.400 | | 2005-07-08 | 00:00:00 | 38,50 | 38,90 | 37,65 | 37,65 | 3.705.400 | | 2005-07-11 | 00:00:00 | 37,99 | 38,35 | 37,60 | 37,74 | 2.745.700 | | 2005-07-12 | 00:00:00 | 37,95 | 38,40 | 37,57 | 38,20 | 3.426.100 | | 2005-07-13 | 00:00:00 | 38,49 | 38,85 | 38,23 | 38,23 | 3.451.500 | | 2005-07-14 | 00:00:00 | 38,50 | 38,68 | 38,15 | 38,35 | 2.238.400 | | 2005-07-15 | 00:00:00 | 38,00 | 38,05 | 37,40 | 37,40 | 2.109.900 | | 2005-07-18 | 00:00:00 | 37,41 | 38,03 | 37,30 | 37,77 | 2.921.900 | | 2005-07-19 | 00:00:00 | 37,41 | 37,60 | 37,10 | 37,27 | 2.069.600 | | 2005-07-20 | 00:00:00 | 37,10 | 37,65 | 36,90 | 37,50 | 2.164.400 | | 2005-07-21 | 00:00:00 | 37,65 | 37,67 | 37,15 | 37,22 | 1.877.500 | | 2005-07-22 | 00:00:00 | 37,10 | 37,40 | 36,12 | 36,60 | 3.823.100 | | 2005-07-25 | 00:00:00 | 35,90 | 36,11 | 35,06 | 35,41 | 4.220.100 | | 2005-07-26 | 00:00:00 | 35,20 | 36,00 | 35,20 | 35,47 | 3.360.400 | | 2005-07-27 | 00:00:00 | 35,66 | 36,47 | 35,60 | 36,40 | 3.503.600 | | 2005-07-28 | 00:00:00 | 36,70 | 37,67 | 36,35 | 37,41 | 4.038.200 | | 2005-07-29 | 00:00:00 | 37,60 | 37,87 | 37,33 | 37,33 | 1.923.200 | | 2005-08-01 | 00:00:00 | 37,30 | 37,97 | 37,05 | 37,47 | 1.941.800 | | 2005-08-02 | 00:00:00 | 37,85 | 37,85 | 37,25 | 37,31 | 2.989.600 | | 2005-08-03 | 00:00:00 | 37,30 | 37,48 | 36,52 | 36,86 | 3.519.300 | | 2005-08-04 | 00:00:00 | 36,50 | 37,15 | 36,20 | 36,65 | 3.255.900 | | 2005-08-05 | 00:00:00 | 36,80 | 37,20 | 36,15 | 36,15 | 2.993.000 | | 2005-08-08 | 00:00:00 | 36,25 | 36,50 | 35,55 | 35,60 | 2.482.100 | | 2005-08-09 | 00:00:00 | 35,80 | 36,19 | 35,60 | 35,96 | 2.951.600 | | 2005-08-10 | 00:00:00 | 36,20 | 36,50 | 35,31 | 35,45 | 3.467.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
