(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 36,19 | 36,70 | 35,51 | 36,16 | 3.770.000 | | 2005-10-06 | 00:00:00 | 35,95 | 36,61 | 35,30 | 35,41 | 3.637.400 | | 2005-10-07 | 00:00:00 | 35,99 | 36,20 | 35,51 | 35,85 | 1.801.400 | | 2005-10-10 | 00:00:00 | 36,00 | 36,10 | 35,45 | 36,00 | 2.965.900 | | 2005-10-11 | 00:00:00 | 36,21 | 36,98 | 35,81 | 36,85 | 4.918.000 | | 2005-10-12 | 00:00:00 | 36,85 | 36,85 | 36,85 | 36,85 | 0 | | 2005-10-13 | 00:00:00 | 36,00 | 37,39 | 36,00 | 36,82 | 4.086.600 | | 2005-10-14 | 00:00:00 | 37,10 | 37,77 | 36,65 | 37,15 | 4.184.400 | | 2005-10-17 | 00:00:00 | 37,60 | 38,90 | 37,52 | 38,90 | 5.062.600 | | 2005-10-18 | 00:00:00 | 38,70 | 38,80 | 38,00 | 38,10 | 2.762.100 | | 2005-10-19 | 00:00:00 | 37,98 | 40,10 | 37,86 | 39,49 | 4.872.100 | | 2005-10-20 | 00:00:00 | 40,10 | 40,30 | 38,09 | 38,79 | 4.202.700 | | 2005-10-21 | 00:00:00 | 39,55 | 39,80 | 38,40 | 39,36 | 2.303.400 | | 2005-10-24 | 00:00:00 | 39,20 | 39,80 | 39,00 | 39,44 | 2.187.100 | | 2005-10-25 | 00:00:00 | 39,38 | 39,70 | 39,00 | 39,11 | 2.209.700 | | 2005-10-26 | 00:00:00 | 38,80 | 39,99 | 38,60 | 39,71 | 1.971.000 | | 2005-10-27 | 00:00:00 | 39,72 | 40,00 | 38,72 | 38,86 | 1.668.000 | | 2005-10-28 | 00:00:00 | 39,00 | 39,25 | 38,60 | 38,70 | 1.623.100 | | 2005-10-31 | 00:00:00 | 39,00 | 39,69 | 38,50 | 39,42 | 2.266.900 | | 2005-11-01 | 00:00:00 | 39,68 | 40,25 | 39,10 | 39,92 | 2.242.600 | | 2005-11-02 | 00:00:00 | 39,92 | 39,92 | 39,92 | 39,92 | 0 | | 2005-11-03 | 00:00:00 | 40,60 | 41,14 | 40,30 | 40,48 | 3.952.900 | | 2005-11-04 | 00:00:00 | 40,30 | 40,70 | 39,93 | 40,11 | 1.941.300 | | 2005-11-07 | 00:00:00 | 40,65 | 40,94 | 40,22 | 40,22 | 1.664.500 | | 2005-11-08 | 00:00:00 | 40,35 | 40,45 | 39,80 | 40,10 | 1.794.200 | | 2005-11-09 | 00:00:00 | 40,30 | 40,30 | 39,41 | 39,65 | 1.387.400 | | 2005-11-10 | 00:00:00 | 39,65 | 39,69 | 38,90 | 39,54 | 1.740.500 | | 2005-11-11 | 00:00:00 | 39,75 | 40,20 | 39,40 | 39,71 | 1.211.300 | | 2005-11-14 | 00:00:00 | 39,00 | 40,00 | 38,72 | 39,20 | 1.475.800 | | 2005-11-15 | 00:00:00 | 39,20 | 39,20 | 39,20 | 39,20 | 0 | | 2005-11-16 | 00:00:00 | 39,06 | 39,68 | 38,65 | 39,50 | 1.194.900 | | 2005-11-17 | 00:00:00 | 39,70 | 40,17 | 39,70 | 39,95 | 2.004.100 | | 2005-11-18 | 00:00:00 | 39,95 | 40,18 | 39,81 | 40,10 | 1.374.000 | | 2005-11-21 | 00:00:00 | 40,15 | 40,99 | 40,08 | 40,99 | 6.123.600 | | 2005-11-22 | 00:00:00 | 40,36 | 41,79 | 40,36 | 41,54 | 2.628.100 | | 2005-11-23 | 00:00:00 | 41,88 | 42,28 | 41,60 | 42,05 | 1.634.000 | | 2005-11-24 | 00:00:00 | 42,00 | 42,30 | 41,86 | 42,00 | 1.293.000 | | 2005-11-25 | 00:00:00 | 42,10 | 42,30 | 41,55 | 41,89 | 1.240.700 | | 2005-11-28 | 00:00:00 | 41,89 | 42,35 | 40,90 | 41,21 | 1.986.800 | | 2005-11-29 | 00:00:00 | 41,35 | 41,50 | 40,81 | 41,15 | 1.730.300 | | 2005-11-30 | 00:00:00 | 40,70 | 41,70 | 40,70 | 41,46 | 1.615.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
