(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 | | 2010-08-26 | 00:00:00 | 23,93 | 23,95 | 23,26 | 23,30 | 1.419.700 | | 2010-08-27 | 00:00:00 | 23,49 | 24,21 | 23,33 | 24,05 | 769.800 | | 2010-08-30 | 00:00:00 | 23,95 | 24,12 | 23,61 | 23,83 | 606.800 | | 2010-08-31 | 00:00:00 | 23,81 | 24,09 | 23,65 | 23,90 | 834.800 | | 2010-09-01 | 00:00:00 | 24,09 | 24,74 | 23,94 | 24,52 | 969.200 | | 2010-09-02 | 00:00:00 | 24,50 | 24,80 | 24,34 | 24,62 | 931.900 | | 2010-09-03 | 00:00:00 | 24,80 | 24,83 | 24,01 | 24,02 | 764.200 | | 2010-09-06 | 00:00:00 | 24,13 | 24,29 | 23,94 | 24,17 | 233.400 | | 2010-09-08 | 00:00:00 | 23,91 | 24,25 | 23,80 | 24,00 | 1.064.200 | | 2010-09-09 | 00:00:00 | 24,13 | 24,21 | 23,90 | 24,14 | 899.400 | | 2010-09-10 | 00:00:00 | 24,35 | 24,46 | 23,97 | 24,46 | 595.700 | | 2010-09-13 | 00:00:00 | 24,53 | 24,68 | 24,45 | 24,47 | 961.400 | | 2010-09-14 | 00:00:00 | 24,46 | 24,58 | 24,10 | 24,20 | 1.003.300 | | 2010-09-15 | 00:00:00 | 24,20 | 24,35 | 24,00 | 24,33 | 996.900 | | 2010-09-16 | 00:00:00 | 24,30 | 24,45 | 24,14 | 24,26 | 629.200 | | 2010-09-17 | 00:00:00 | 24,19 | 24,25 | 23,95 | 23,95 | 613.100 | | 2010-09-20 | 00:00:00 | 24,03 | 24,35 | 23,98 | 24,35 | 1.473.200 | | 2010-09-21 | 00:00:00 | 24,27 | 24,42 | 24,10 | 24,19 | 921.600 | | 2010-09-22 | 00:00:00 | 24,19 | 24,42 | 24,05 | 24,24 | 1.132.200 | | 2010-09-23 | 00:00:00 | 24,11 | 24,61 | 24,04 | 24,42 | 1.618.500 | | 2010-09-24 | 00:00:00 | 24,59 | 24,63 | 24,25 | 24,25 | 1.587.100 | | 2010-09-27 | 00:00:00 | 24,25 | 24,50 | 24,14 | 24,20 | 654.300 | | 2010-09-28 | 00:00:00 | 24,39 | 24,48 | 24,21 | 24,30 | 864.800 | | 2010-09-29 | 00:00:00 | 24,45 | 24,58 | 24,21 | 24,21 | 1.701.600 | | 2010-09-30 | 00:00:00 | 24,38 | 24,45 | 23,94 | 24,20 | 1.551.400 | | 2010-10-01 | 00:00:00 | 24,20 | 24,20 | 23,83 | 23,84 | 1.962.400 | | 2010-10-04 | 00:00:00 | 23,90 | 24,01 | 23,64 | 23,74 | 1.515.500 | | 2010-10-05 | 00:00:00 | 23,85 | 24,80 | 23,84 | 24,69 | 3.230.500 | | 2010-10-06 | 00:00:00 | 24,85 | 25,32 | 24,75 | 25,07 | 1.795.300 | | 2010-10-07 | 00:00:00 | 25,01 | 25,22 | 24,60 | 24,70 | 804.000 | | 2010-10-08 | 00:00:00 | 24,65 | 25,12 | 24,63 | 25,11 | 791.500 | | 2010-10-11 | 00:00:00 | 24,89 | 25,12 | 24,80 | 24,90 | 515.400 | | 2010-10-13 | 00:00:00 | 25,00 | 25,23 | 24,81 | 24,90 | 1.406.100 | | 2010-10-14 | 00:00:00 | 24,90 | 25,65 | 24,90 | 25,33 | 1.364.000 | | 2010-10-15 | 00:00:00 | 25,54 | 25,59 | 25,22 | 25,50 | 737.900 | | 2010-10-18 | 00:00:00 | 25,50 | 25,61 | 25,35 | 25,50 | 659.100 | | 2010-10-19 | 00:00:00 | 25,15 | 25,49 | 25,00 | 25,30 | 1.046.000 | | 2010-10-20 | 00:00:00 | 25,25 | 25,94 | 25,12 | 25,92 | 1.433.800 | | 2010-10-21 | 00:00:00 | 25,92 | 26,00 | 25,47 | 25,70 | 1.107.800 | | 2010-10-22 | 00:00:00 | 25,74 | 25,90 | 25,35 | 25,79 | 702.500 | | 2010-10-25 | 00:00:00 | 25,75 | 26,18 | 25,70 | 25,97 | 772.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
