(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 | | 2010-10-25 | 00:00:00 | 25,75 | 26,18 | 25,70 | 25,97 | 772.000 | | 2010-10-26 | 00:00:00 | 25,90 | 26,18 | 25,86 | 26,15 | 901.600 | | 2010-10-27 | 00:00:00 | 26,10 | 26,30 | 25,90 | 26,01 | 823.000 | | 2010-10-28 | 00:00:00 | 26,30 | 26,50 | 26,01 | 26,36 | 1.166.200 | | 2010-10-29 | 00:00:00 | 26,50 | 26,50 | 25,65 | 26,05 | 1.712.500 | | 2010-11-01 | 00:00:00 | 26,04 | 26,70 | 25,96 | 26,45 | 1.140.400 | | 2010-11-03 | 00:00:00 | 26,40 | 26,45 | 25,85 | 25,96 | 1.427.600 | | 2010-11-04 | 00:00:00 | 26,16 | 26,17 | 25,50 | 25,80 | 1.135.500 | | 2010-11-05 | 00:00:00 | 25,75 | 25,92 | 25,40 | 25,45 | 947.100 | | 2010-11-08 | 00:00:00 | 25,45 | 25,94 | 25,28 | 25,65 | 1.026.100 | | 2010-11-09 | 00:00:00 | 25,89 | 26,16 | 25,60 | 25,75 | 833.000 | | 2010-11-10 | 00:00:00 | 25,75 | 26,09 | 25,75 | 26,00 | 827.200 | | 2010-11-11 | 00:00:00 | 25,90 | 25,96 | 25,52 | 25,52 | 597.700 | | 2010-11-12 | 00:00:00 | 25,51 | 25,88 | 25,35 | 25,44 | 752.700 | | 2010-11-16 | 00:00:00 | 24,85 | 24,99 | 24,50 | 24,55 | 1.857.900 | | 2010-11-17 | 00:00:00 | 24,67 | 24,95 | 24,50 | 24,95 | 1.010.800 | | 2010-11-18 | 00:00:00 | 25,09 | 25,34 | 24,98 | 25,04 | 1.336.500 | | 2010-11-19 | 00:00:00 | 25,04 | 25,38 | 24,92 | 25,32 | 571.200 | | 2010-11-22 | 00:00:00 | 25,25 | 25,29 | 24,51 | 24,60 | 2.484.900 | | 2010-11-23 | 00:00:00 | 24,40 | 24,46 | 23,91 | 24,03 | 1.478.200 | | 2010-11-24 | 00:00:00 | 24,45 | 25,25 | 24,20 | 25,15 | 1.336.200 | | 2010-11-25 | 00:00:00 | 25,15 | 25,47 | 25,15 | 25,28 | 334.800 | | 2010-11-26 | 00:00:00 | 25,00 | 25,21 | 24,62 | 24,62 | 641.300 | | 2010-11-29 | 00:00:00 | 24,60 | 24,82 | 24,15 | 24,35 | 866.300 | | 2010-11-30 | 00:00:00 | 24,31 | 24,49 | 23,90 | 23,90 | 1.436.000 | | 2010-12-01 | 00:00:00 | 24,28 | 24,77 | 24,25 | 24,73 | 765.300 | | 2010-12-02 | 00:00:00 | 24,74 | 24,94 | 24,61 | 24,89 | 517.800 | | 2010-12-03 | 00:00:00 | 24,90 | 25,13 | 24,68 | 25,05 | 538.300 | | 2010-12-06 | 00:00:00 | 25,00 | 25,10 | 24,62 | 24,74 | 697.000 | | 2010-12-07 | 00:00:00 | 25,02 | 25,02 | 24,33 | 24,33 | 877.000 | | 2010-12-08 | 00:00:00 | 24,33 | 24,41 | 23,84 | 23,93 | 792.300 | | 2010-12-09 | 00:00:00 | 24,00 | 24,42 | 23,90 | 24,42 | 1.006.200 | | 2010-12-10 | 00:00:00 | 24,35 | 24,69 | 24,15 | 24,65 | 794.700 | | 2010-12-13 | 00:00:00 | 24,88 | 24,98 | 24,69 | 24,92 | 771.200 | | 2010-12-14 | 00:00:00 | 24,76 | 24,90 | 24,57 | 24,79 | 940.900 | | 2010-12-15 | 00:00:00 | 24,70 | 24,70 | 24,20 | 24,27 | 949.100 | | 2010-12-16 | 00:00:00 | 24,50 | 24,50 | 24,04 | 24,15 | 1.121.500 | | 2010-12-17 | 00:00:00 | 24,17 | 24,27 | 23,49 | 23,60 | 2.415.200 | | 2010-12-20 | 00:00:00 | 23,89 | 23,89 | 23,35 | 23,63 | 1.064.700 | | 2010-12-21 | 00:00:00 | 23,75 | 24,47 | 23,69 | 24,44 | 981.100 | | 2010-12-22 | 00:00:00 | 24,31 | 24,63 | 24,05 | 24,50 | 627.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
