(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 | | 2009-05-06 | 00:00:00 | 34,28 | 35,51 | 33,58 | 34,54 | 1.812.700 | | 2009-05-07 | 00:00:00 | 34,48 | 35,19 | 33,79 | 34,47 | 838.500 | | 2009-05-08 | 00:00:00 | 35,01 | 35,30 | 34,28 | 35,00 | 958.400 | | 2009-05-11 | 00:00:00 | 34,86 | 34,86 | 34,13 | 34,62 | 733.600 | | 2009-05-12 | 00:00:00 | 34,90 | 34,90 | 34,20 | 34,70 | 762.500 | | 2009-05-13 | 00:00:00 | 34,08 | 34,46 | 33,21 | 33,21 | 826.700 | | 2009-05-14 | 00:00:00 | 33,20 | 34,28 | 33,20 | 34,00 | 784.000 | | 2009-05-15 | 00:00:00 | 34,08 | 34,08 | 33,04 | 33,69 | 1.121.700 | | 2009-05-18 | 00:00:00 | 33,99 | 35,04 | 33,85 | 34,50 | 970.400 | | 2009-05-19 | 00:00:00 | 34,99 | 35,19 | 33,89 | 33,89 | 1.344.300 | | 2009-05-20 | 00:00:00 | 34,25 | 34,44 | 33,41 | 33,50 | 1.190.900 | | 2009-05-21 | 00:00:00 | 33,50 | 33,94 | 33,10 | 33,60 | 612.900 | | 2009-05-22 | 00:00:00 | 33,87 | 34,19 | 33,49 | 33,81 | 791.300 | | 2009-05-25 | 00:00:00 | 33,86 | 34,40 | 33,81 | 33,90 | 229.600 | | 2009-05-26 | 00:00:00 | 33,85 | 34,29 | 33,48 | 34,15 | 651.000 | | 2009-05-27 | 00:00:00 | 34,40 | 35,00 | 33,77 | 34,85 | 727.900 | | 2009-05-28 | 00:00:00 | 34,99 | 35,35 | 34,53 | 34,90 | 1.080.000 | | 2009-05-29 | 00:00:00 | 35,20 | 35,46 | 33,92 | 35,11 | 1.990.500 | | 2009-06-01 | 00:00:00 | 35,40 | 35,64 | 34,90 | 34,90 | 1.325.700 | | 2009-06-02 | 00:00:00 | 35,24 | 36,17 | 34,90 | 35,10 | 1.378.500 | | 2009-06-03 | 00:00:00 | 35,00 | 35,47 | 33,66 | 34,11 | 1.478.600 | | 2009-06-04 | 00:00:00 | 33,92 | 34,57 | 33,81 | 34,15 | 892.700 | | 2009-06-05 | 00:00:00 | 34,48 | 34,89 | 33,76 | 34,00 | 672.900 | | 2009-06-08 | 00:00:00 | 33,80 | 33,90 | 32,96 | 33,30 | 711.400 | | 2009-06-09 | 00:00:00 | 33,46 | 33,78 | 32,56 | 32,90 | 716.100 | | 2009-06-10 | 00:00:00 | 32,92 | 33,60 | 32,20 | 32,70 | 1.172.400 | | 2009-06-12 | 00:00:00 | 32,79 | 32,84 | 32,10 | 32,34 | 942.900 | | 2009-06-15 | 00:00:00 | 32,19 | 32,34 | 30,90 | 31,10 | 950.200 | | 2009-06-16 | 00:00:00 | 31,25 | 31,35 | 30,05 | 30,40 | 1.226.600 | | 2009-06-17 | 00:00:00 | 30,16 | 30,83 | 29,79 | 30,35 | 1.639.400 | | 2009-06-18 | 00:00:00 | 30,42 | 30,65 | 30,02 | 30,10 | 962.900 | | 2009-06-19 | 00:00:00 | 30,46 | 30,57 | 29,98 | 30,00 | 907.500 | | 2009-06-22 | 00:00:00 | 30,10 | 30,70 | 29,70 | 30,49 | 2.423.400 | | 2009-06-23 | 00:00:00 | 30,70 | 30,97 | 30,40 | 30,40 | 1.801.300 | | 2009-06-24 | 00:00:00 | 30,81 | 30,95 | 30,00 | 30,00 | 1.422.500 | | 2009-06-25 | 00:00:00 | 29,81 | 30,65 | 29,81 | 30,60 | 1.171.500 | | 2009-06-26 | 00:00:00 | 30,85 | 30,95 | 30,44 | 30,71 | 842.700 | | 2009-06-29 | 00:00:00 | 30,99 | 31,29 | 30,70 | 30,85 | 839.400 | | 2009-06-30 | 00:00:00 | 31,20 | 31,68 | 30,84 | 31,30 | 3.139.500 | | 2009-07-01 | 00:00:00 | 29,31 | 29,84 | 29,29 | 29,79 | 2.388.200 | | 2009-07-02 | 00:00:00 | 29,40 | 29,46 | 29,07 | 29,30 | 842.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
