(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 | | 2009-10-27 | 00:00:00 | 34,51 | 34,51 | 33,80 | 34,15 | 1.102.900 | | 2009-10-28 | 00:00:00 | 34,17 | 34,49 | 32,37 | 32,37 | 1.152.700 | | 2009-10-29 | 00:00:00 | 33,00 | 34,16 | 32,59 | 34,00 | 1.044.700 | | 2009-10-30 | 00:00:00 | 34,10 | 34,13 | 33,12 | 33,70 | 1.208.600 | | 2009-11-03 | 00:00:00 | 33,13 | 33,95 | 32,63 | 33,50 | 631.100 | | 2009-11-04 | 00:00:00 | 33,83 | 35,44 | 33,41 | 35,20 | 1.187.800 | | 2009-11-05 | 00:00:00 | 35,00 | 35,99 | 34,90 | 35,93 | 992.500 | | 2009-11-06 | 00:00:00 | 35,90 | 35,91 | 34,90 | 35,00 | 2.097.700 | | 2009-11-09 | 00:00:00 | 35,53 | 36,41 | 35,32 | 36,40 | 877.200 | | 2009-11-10 | 00:00:00 | 35,90 | 36,26 | 35,73 | 36,19 | 798.200 | | 2009-11-11 | 00:00:00 | 36,20 | 36,58 | 35,78 | 36,01 | 683.800 | | 2009-11-13 | 00:00:00 | 35,95 | 36,58 | 35,60 | 36,00 | 892.900 | | 2009-11-16 | 00:00:00 | 36,35 | 37,01 | 36,05 | 37,01 | 622.700 | | 2009-11-17 | 00:00:00 | 36,72 | 37,54 | 36,56 | 37,44 | 844.300 | | 2009-11-18 | 00:00:00 | 37,61 | 38,18 | 37,25 | 37,70 | 778.100 | | 2009-11-19 | 00:00:00 | 37,57 | 37,84 | 37,00 | 37,58 | 1.056.600 | | 2009-11-23 | 00:00:00 | 37,51 | 37,83 | 36,68 | 37,06 | 766.100 | | 2009-11-24 | 00:00:00 | 37,03 | 37,89 | 36,45 | 37,89 | 882.400 | | 2009-11-25 | 00:00:00 | 37,58 | 37,67 | 36,88 | 37,30 | 989.100 | | 2009-11-26 | 00:00:00 | 37,09 | 37,16 | 35,91 | 36,20 | 812.800 | | 2009-11-27 | 00:00:00 | 35,94 | 37,10 | 35,94 | 36,55 | 668.500 | | 2009-11-30 | 00:00:00 | 36,55 | 37,70 | 36,25 | 36,90 | 1.689.300 | | 2009-12-01 | 00:00:00 | 37,48 | 38,09 | 37,13 | 38,07 | 1.138.100 | | 2009-12-02 | 00:00:00 | 38,30 | 38,31 | 37,71 | 37,85 | 1.478.400 | | 2009-12-04 | 00:00:00 | 37,80 | 38,18 | 37,21 | 37,39 | 743.100 | | 2009-12-07 | 00:00:00 | 37,99 | 38,20 | 37,02 | 38,05 | 805.700 | | 2009-12-09 | 00:00:00 | 37,00 | 37,38 | 36,74 | 37,38 | 803.500 | | 2009-12-10 | 00:00:00 | 37,50 | 37,94 | 37,40 | 37,65 | 720.000 | | 2009-12-11 | 00:00:00 | 37,89 | 38,60 | 37,60 | 38,32 | 704.400 | | 2009-12-14 | 00:00:00 | 38,57 | 39,07 | 37,56 | 38,90 | 753.800 | | 2009-12-15 | 00:00:00 | 38,60 | 39,17 | 38,52 | 38,83 | 763.400 | | 2009-12-16 | 00:00:00 | 38,70 | 38,90 | 37,25 | 37,56 | 1.466.900 | | 2009-12-17 | 00:00:00 | 37,45 | 37,65 | 36,81 | 37,26 | 737.800 | | 2009-12-18 | 00:00:00 | 37,08 | 37,38 | 36,06 | 36,30 | 1.142.300 | | 2009-12-21 | 00:00:00 | 36,20 | 37,25 | 35,74 | 35,74 | 863.300 | | 2009-12-22 | 00:00:00 | 38,37 | 38,37 | 36,20 | 37,03 | 486.000 | | 2009-12-23 | 00:00:00 | 37,04 | 37,04 | 35,95 | 36,47 | 507.600 | | 2009-12-28 | 00:00:00 | 36,85 | 36,90 | 36,10 | 36,30 | 403.000 | | 2009-12-29 | 00:00:00 | 36,22 | 36,70 | 36,02 | 36,60 | 551.700 | | 2009-12-30 | 00:00:00 | 36,50 | 37,10 | 36,21 | 37,10 | 748.700 | | 2010-01-04 | 00:00:00 | 37,00 | 37,70 | 36,75 | 37,70 | 439.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
