(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 36,20 | 36,50 | 35,31 | 35,45 | 3.467.700 | | 2005-08-11 | 00:00:00 | 35,20 | 35,69 | 34,41 | 34,65 | 5.027.800 | | 2005-08-12 | 00:00:00 | 34,00 | 35,50 | 33,80 | 35,50 | 4.418.100 | | 2005-08-15 | 00:00:00 | 35,75 | 36,10 | 35,30 | 35,54 | 4.585.200 | | 2005-08-16 | 00:00:00 | 35,56 | 35,89 | 35,03 | 35,19 | 1.337.200 | | 2005-08-17 | 00:00:00 | 35,05 | 35,95 | 35,05 | 35,90 | 3.883.000 | | 2005-08-18 | 00:00:00 | 35,60 | 36,04 | 34,97 | 34,99 | 3.394.900 | | 2005-08-19 | 00:00:00 | 35,00 | 35,48 | 34,20 | 34,40 | 4.725.200 | | 2005-08-22 | 00:00:00 | 34,99 | 35,15 | 34,74 | 35,07 | 1.735.900 | | 2005-08-23 | 00:00:00 | 34,89 | 35,05 | 34,60 | 34,70 | 2.099.600 | | 2005-08-24 | 00:00:00 | 34,50 | 34,94 | 34,31 | 34,68 | 1.699.000 | | 2005-08-25 | 00:00:00 | 34,80 | 35,59 | 34,61 | 35,50 | 3.686.200 | | 2005-08-26 | 00:00:00 | 35,50 | 35,80 | 35,20 | 35,31 | 2.937.400 | | 2005-08-29 | 00:00:00 | 34,50 | 34,80 | 34,00 | 34,40 | 1.705.100 | | 2005-08-30 | 00:00:00 | 34,40 | 35,20 | 34,40 | 35,17 | 3.232.500 | | 2005-08-31 | 00:00:00 | 35,49 | 35,70 | 35,10 | 35,59 | 2.287.500 | | 2005-09-01 | 00:00:00 | 35,59 | 35,80 | 34,65 | 34,70 | 1.606.100 | | 2005-09-02 | 00:00:00 | 34,85 | 34,86 | 34,25 | 34,52 | 2.335.900 | | 2005-09-05 | 00:00:00 | 34,52 | 34,85 | 34,27 | 34,29 | 758.300 | | 2005-09-06 | 00:00:00 | 34,40 | 34,76 | 34,15 | 34,70 | 1.985.500 | | 2005-09-07 | 00:00:00 | 34,70 | 34,70 | 34,70 | 34,70 | 0 | | 2005-09-08 | 00:00:00 | 34,70 | 35,38 | 34,70 | 34,85 | 1.467.800 | | 2005-09-09 | 00:00:00 | 34,85 | 35,40 | 34,75 | 34,81 | 1.570.000 | | 2005-09-12 | 00:00:00 | 34,51 | 35,10 | 34,06 | 34,20 | 1.852.400 | | 2005-09-13 | 00:00:00 | 34,14 | 34,40 | 33,91 | 33,93 | 1.858.900 | | 2005-09-14 | 00:00:00 | 33,95 | 34,40 | 33,52 | 33,85 | 2.750.300 | | 2005-09-15 | 00:00:00 | 34,09 | 34,10 | 33,40 | 33,40 | 2.757.100 | | 2005-09-16 | 00:00:00 | 33,70 | 34,10 | 33,15 | 34,10 | 3.928.600 | | 2005-09-19 | 00:00:00 | 34,10 | 34,50 | 34,00 | 34,26 | 2.798.400 | | 2005-09-20 | 00:00:00 | 34,47 | 34,75 | 34,25 | 34,40 | 2.416.100 | | 2005-09-21 | 00:00:00 | 34,30 | 35,39 | 34,20 | 35,09 | 3.396.600 | | 2005-09-22 | 00:00:00 | 35,09 | 35,90 | 34,96 | 35,81 | 2.888.200 | | 2005-09-23 | 00:00:00 | 35,90 | 37,36 | 35,89 | 37,16 | 5.032.800 | | 2005-09-26 | 00:00:00 | 37,40 | 37,88 | 36,65 | 36,96 | 3.918.800 | | 2005-09-27 | 00:00:00 | 37,00 | 37,30 | 36,25 | 36,41 | 2.186.300 | | 2005-09-28 | 00:00:00 | 36,80 | 37,25 | 36,15 | 36,66 | 2.348.300 | | 2005-09-29 | 00:00:00 | 36,81 | 36,95 | 36,10 | 36,40 | 2.209.800 | | 2005-09-30 | 00:00:00 | 36,40 | 36,90 | 36,30 | 36,74 | 3.050.800 | | 2005-10-03 | 00:00:00 | 36,70 | 37,59 | 36,55 | 37,01 | 2.580.600 | | 2005-10-04 | 00:00:00 | 37,11 | 37,47 | 36,65 | 36,66 | 3.422.200 | | 2005-10-05 | 00:00:00 | 36,19 | 36,70 | 35,51 | 36,16 | 3.770.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
