(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 | | 2009-07-02 | 00:00:00 | 29,40 | 29,46 | 29,07 | 29,30 | 842.400 | | 2009-07-03 | 00:00:00 | 29,22 | 29,60 | 29,19 | 29,60 | 340.800 | | 2009-07-06 | 00:00:00 | 29,19 | 29,23 | 28,70 | 29,05 | 659.500 | | 2009-07-07 | 00:00:00 | 28,82 | 28,84 | 27,71 | 27,71 | 2.147.900 | | 2009-07-08 | 00:00:00 | 27,50 | 28,75 | 27,32 | 28,50 | 1.782.700 | | 2009-07-10 | 00:00:00 | 28,60 | 28,93 | 27,67 | 28,71 | 1.169.900 | | 2009-07-13 | 00:00:00 | 28,57 | 28,65 | 27,90 | 28,05 | 823.900 | | 2009-07-14 | 00:00:00 | 28,25 | 28,35 | 26,90 | 26,99 | 1.541.900 | | 2009-07-15 | 00:00:00 | 27,36 | 28,03 | 26,60 | 27,70 | 1.184.800 | | 2009-07-16 | 00:00:00 | 27,70 | 28,44 | 27,21 | 28,37 | 1.001.200 | | 2009-07-17 | 00:00:00 | 27,83 | 28,40 | 27,74 | 28,40 | 617.200 | | 2009-07-20 | 00:00:00 | 28,60 | 28,60 | 28,25 | 28,50 | 873.000 | | 2009-07-21 | 00:00:00 | 28,64 | 28,77 | 27,75 | 28,00 | 1.411.900 | | 2009-07-22 | 00:00:00 | 27,84 | 28,17 | 27,58 | 28,00 | 1.141.400 | | 2009-07-23 | 00:00:00 | 28,55 | 28,56 | 27,75 | 27,85 | 2.064.800 | | 2009-07-24 | 00:00:00 | 27,95 | 28,00 | 27,68 | 27,87 | 1.185.500 | | 2009-07-27 | 00:00:00 | 28,05 | 28,05 | 27,41 | 27,85 | 1.319.300 | | 2009-07-28 | 00:00:00 | 27,65 | 27,93 | 27,60 | 27,85 | 564.200 | | 2009-07-29 | 00:00:00 | 27,62 | 28,70 | 27,51 | 28,70 | 985.800 | | 2009-07-30 | 00:00:00 | 28,84 | 29,09 | 28,46 | 28,48 | 717.700 | | 2009-07-31 | 00:00:00 | 28,35 | 28,89 | 28,12 | 28,89 | 1.115.100 | | 2009-08-03 | 00:00:00 | 29,07 | 29,34 | 28,73 | 29,20 | 1.010.000 | | 2009-08-04 | 00:00:00 | 29,00 | 29,10 | 28,71 | 29,10 | 1.053.400 | | 2009-08-05 | 00:00:00 | 29,05 | 29,14 | 28,68 | 28,85 | 975.500 | | 2009-08-06 | 00:00:00 | 28,95 | 29,77 | 28,77 | 29,10 | 1.200.500 | | 2009-08-07 | 00:00:00 | 29,31 | 29,57 | 29,03 | 29,18 | 1.156.200 | | 2009-08-10 | 00:00:00 | 29,20 | 29,45 | 29,04 | 29,45 | 592.700 | | 2009-08-11 | 00:00:00 | 29,40 | 29,45 | 29,01 | 29,45 | 962.700 | | 2009-08-12 | 00:00:00 | 29,25 | 30,51 | 29,25 | 30,51 | 1.629.000 | | 2009-08-13 | 00:00:00 | 30,98 | 30,98 | 29,44 | 29,45 | 1.210.700 | | 2009-08-14 | 00:00:00 | 29,60 | 29,63 | 29,08 | 29,36 | 850.900 | | 2009-08-17 | 00:00:00 | 29,00 | 29,00 | 28,18 | 28,36 | 1.167.900 | | 2009-08-18 | 00:00:00 | 28,46 | 28,63 | 28,15 | 28,15 | 935.200 | | 2009-08-19 | 00:00:00 | 28,00 | 28,44 | 27,80 | 28,08 | 1.054.400 | | 2009-08-20 | 00:00:00 | 28,14 | 28,31 | 27,95 | 28,29 | 774.700 | | 2009-08-21 | 00:00:00 | 28,32 | 29,17 | 28,26 | 28,70 | 1.272.600 | | 2009-08-24 | 00:00:00 | 28,91 | 29,80 | 28,50 | 29,55 | 1.705.900 | | 2009-08-25 | 00:00:00 | 29,69 | 30,18 | 29,38 | 30,18 | 1.643.900 | | 2009-08-26 | 00:00:00 | 30,20 | 30,42 | 30,01 | 30,06 | 1.384.600 | | 2009-08-27 | 00:00:00 | 30,00 | 30,65 | 29,71 | 30,35 | 1.281.700 | | 2009-08-28 | 00:00:00 | 30,59 | 30,70 | 30,16 | 30,49 | 1.122.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
