(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-06 | 00:00:00 | 27,66 | 28,97 | 27,65 | 28,62 | 657.200 | | 2009-03-09 | 00:00:00 | 28,01 | 29,30 | 27,95 | 28,50 | 530.400 | | 2009-03-10 | 00:00:00 | 29,20 | 30,00 | 28,58 | 30,00 | 726.000 | | 2009-03-11 | 00:00:00 | 29,99 | 30,37 | 29,52 | 30,37 | 592.600 | | 2009-03-12 | 00:00:00 | 29,82 | 31,45 | 29,82 | 31,45 | 838.400 | | 2009-03-13 | 00:00:00 | 31,45 | 31,46 | 30,22 | 30,40 | 629.500 | | 2009-03-16 | 00:00:00 | 30,74 | 31,41 | 29,90 | 30,05 | 798.900 | | 2009-03-17 | 00:00:00 | 29,51 | 31,63 | 29,51 | 31,63 | 819.000 | | 2009-03-18 | 00:00:00 | 31,32 | 32,75 | 31,10 | 32,03 | 817.200 | | 2009-03-19 | 00:00:00 | 32,50 | 32,50 | 30,91 | 31,67 | 921.500 | | 2009-03-20 | 00:00:00 | 31,67 | 31,84 | 31,00 | 31,00 | 672.500 | | 2009-03-23 | 00:00:00 | 31,90 | 32,91 | 31,21 | 32,91 | 891.600 | | 2009-03-24 | 00:00:00 | 32,70 | 32,90 | 32,12 | 32,80 | 594.200 | | 2009-03-25 | 00:00:00 | 32,30 | 33,56 | 32,14 | 33,10 | 855.500 | | 2009-03-26 | 00:00:00 | 33,48 | 33,48 | 31,95 | 32,30 | 916.700 | | 2009-03-27 | 00:00:00 | 32,21 | 32,29 | 31,27 | 31,60 | 845.400 | | 2009-03-30 | 00:00:00 | 31,58 | 31,58 | 30,76 | 30,95 | 608.600 | | 2009-03-31 | 00:00:00 | 31,50 | 33,00 | 30,72 | 32,50 | 1.123.400 | | 2009-04-01 | 00:00:00 | 31,94 | 33,05 | 31,85 | 32,30 | 1.751.000 | | 2009-04-02 | 00:00:00 | 33,01 | 34,35 | 32,60 | 33,66 | 1.554.800 | | 2009-04-03 | 00:00:00 | 33,80 | 34,71 | 33,80 | 34,30 | 1.217.800 | | 2009-04-06 | 00:00:00 | 33,84 | 34,40 | 33,10 | 34,40 | 1.001.500 | | 2009-04-07 | 00:00:00 | 33,92 | 34,10 | 33,18 | 33,40 | 1.106.300 | | 2009-04-08 | 00:00:00 | 33,86 | 34,07 | 33,07 | 33,20 | 702.700 | | 2009-04-09 | 00:00:00 | 34,07 | 34,07 | 32,70 | 32,80 | 1.010.000 | | 2009-04-13 | 00:00:00 | 33,00 | 34,13 | 32,62 | 33,60 | 770.300 | | 2009-04-14 | 00:00:00 | 34,18 | 35,00 | 33,15 | 34,00 | 1.186.600 | | 2009-04-15 | 00:00:00 | 33,40 | 33,76 | 32,71 | 33,20 | 954.700 | | 2009-04-16 | 00:00:00 | 33,20 | 33,60 | 32,77 | 33,11 | 681.100 | | 2009-04-17 | 00:00:00 | 32,94 | 33,66 | 32,77 | 33,01 | 456.500 | | 2009-04-20 | 00:00:00 | 32,85 | 33,51 | 32,10 | 32,45 | 670.800 | | 2009-04-22 | 00:00:00 | 32,69 | 33,23 | 32,40 | 32,92 | 740.500 | | 2009-04-23 | 00:00:00 | 32,70 | 33,23 | 32,03 | 33,23 | 816.100 | | 2009-04-24 | 00:00:00 | 33,35 | 34,53 | 33,16 | 34,25 | 1.076.200 | | 2009-04-27 | 00:00:00 | 33,31 | 34,47 | 33,31 | 34,40 | 976.500 | | 2009-04-28 | 00:00:00 | 33,65 | 34,62 | 33,65 | 33,67 | 1.064.400 | | 2009-04-29 | 00:00:00 | 33,91 | 35,14 | 33,91 | 34,75 | 955.600 | | 2009-04-30 | 00:00:00 | 35,20 | 35,45 | 34,12 | 34,12 | 1.033.100 | | 2009-05-04 | 00:00:00 | 34,80 | 35,42 | 34,20 | 34,75 | 1.421.600 | | 2009-05-05 | 00:00:00 | 34,70 | 34,76 | 33,63 | 33,79 | 1.129.000 | | 2009-05-06 | 00:00:00 | 34,28 | 35,51 | 33,58 | 34,54 | 1.812.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
