(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 | | 2010-12-22 | 00:00:00 | 24,31 | 24,63 | 24,05 | 24,50 | 627.000 | | 2010-12-23 | 00:00:00 | 24,30 | 24,42 | 24,16 | 24,32 | 307.400 | | 2010-12-27 | 00:00:00 | 24,04 | 24,16 | 23,91 | 23,97 | 372.600 | | 2010-12-28 | 00:00:00 | 23,95 | 24,18 | 23,91 | 23,96 | 677.300 | | 2010-12-29 | 00:00:00 | 24,00 | 24,29 | 23,89 | 23,92 | 566.400 | | 2010-12-30 | 00:00:00 | 24,10 | 24,45 | 23,94 | 24,29 | 907.900 | | 2011-01-03 | 00:00:00 | 24,65 | 24,87 | 24,31 | 24,85 | 1.053.600 | | 2011-01-04 | 00:00:00 | 24,84 | 24,98 | 24,52 | 24,98 | 1.038.200 | | 2011-01-05 | 00:00:00 | 24,85 | 25,85 | 24,73 | 25,85 | 1.776.900 | | 2011-01-06 | 00:00:00 | 25,88 | 25,92 | 25,41 | 25,70 | 1.841.300 | | 2011-01-07 | 00:00:00 | 25,69 | 25,85 | 25,49 | 25,71 | 750.500 | | 2011-01-10 | 00:00:00 | 25,65 | 26,10 | 25,55 | 25,98 | 1.092.800 | | 2011-01-11 | 00:00:00 | 26,02 | 26,07 | 25,61 | 25,74 | 1.515.900 | | 2011-01-12 | 00:00:00 | 25,85 | 26,15 | 25,81 | 26,01 | 1.466.900 | | 2011-01-13 | 00:00:00 | 26,01 | 26,25 | 25,89 | 26,25 | 297.800 | | 2011-01-14 | 00:00:00 | 26,29 | 27,12 | 26,05 | 27,00 | 1.917.800 | | 2011-01-17 | 00:00:00 | 26,61 | 26,85 | 26,41 | 26,53 | 576.100 | | 2011-01-18 | 00:00:00 | 26,64 | 27,20 | 26,45 | 26,85 | 1.399.100 | | 2011-01-19 | 00:00:00 | 26,96 | 27,20 | 26,74 | 26,94 | 905.500 | | 2011-01-20 | 00:00:00 | 26,81 | 27,08 | 26,47 | 26,94 | 1.730.800 | | 2011-01-21 | 00:00:00 | 26,87 | 27,29 | 26,75 | 26,89 | 893.100 | | 2011-01-24 | 00:00:00 | 27,00 | 27,17 | 26,85 | 26,90 | 808.900 | | 2011-01-26 | 00:00:00 | 27,05 | 27,19 | 26,80 | 26,85 | 1.162.400 | | 2011-01-27 | 00:00:00 | 26,83 | 27,27 | 26,79 | 27,05 | 847.400 | | 2011-01-28 | 00:00:00 | 27,20 | 27,20 | 26,70 | 26,92 | 1.636.500 | | 2011-01-31 | 00:00:00 | 26,88 | 27,03 | 26,55 | 26,58 | 941.400 | | 2011-02-01 | 00:00:00 | 26,59 | 26,75 | 26,09 | 26,48 | 1.189.200 | | 2011-02-02 | 00:00:00 | 26,31 | 26,48 | 25,76 | 25,90 | 1.474.300 | | 2011-02-03 | 00:00:00 | 25,94 | 26,39 | 25,72 | 26,24 | 819.700 | | 2011-02-04 | 00:00:00 | 26,11 | 26,29 | 25,42 | 25,80 | 872.500 | | 2011-02-07 | 00:00:00 | 25,84 | 26,35 | 25,50 | 26,10 | 697.400 | | 2011-02-08 | 00:00:00 | 26,09 | 26,29 | 25,77 | 26,03 | 661.700 | | 2011-02-09 | 00:00:00 | 25,78 | 26,04 | 25,67 | 25,80 | 1.275.400 | | 2011-02-10 | 00:00:00 | 25,60 | 26,25 | 25,56 | 26,05 | 937.500 | | 2011-02-11 | 00:00:00 | 25,90 | 26,29 | 25,70 | 26,14 | 1.088.800 | | 2011-02-14 | 00:00:00 | 26,00 | 26,21 | 25,71 | 26,15 | 570.200 | | 2011-02-15 | 00:00:00 | 26,00 | 26,40 | 25,76 | 26,20 | 658.600 | | 2011-02-16 | 00:00:00 | 26,40 | 26,68 | 26,09 | 26,36 | 1.465.500 | | 2011-02-17 | 00:00:00 | 26,40 | 26,74 | 26,20 | 26,65 | 557.100 | | 2011-02-18 | 00:00:00 | 26,38 | 27,23 | 26,38 | 27,00 | 1.184.500 | | 2011-02-21 | 00:00:00 | 26,81 | 27,23 | 26,75 | 27,00 | 490.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
