(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-07 | 00:00:00 | 16,91 | 17,15 | 16,87 | 17,12 | 1.046.900 | | 2012-02-08 | 00:00:00 | 17,24 | 17,38 | 17,04 | 17,19 | 1.445.800 | | 2012-02-09 | 00:00:00 | 17,12 | 17,54 | 17,05 | 17,10 | 2.008.900 | | 2012-02-10 | 00:00:00 | 16,99 | 17,05 | 16,86 | 16,90 | 1.585.600 | | 2012-02-13 | 00:00:00 | 17,10 | 17,20 | 16,90 | 16,91 | 1.866.400 | | 2012-02-14 | 00:00:00 | 17,02 | 17,10 | 16,76 | 16,85 | 1.480.700 | | 2012-02-15 | 00:00:00 | 16,97 | 17,07 | 16,88 | 16,97 | 1.404.200 | | 2012-02-16 | 00:00:00 | 16,90 | 17,07 | 16,75 | 16,84 | 2.096.900 | | 2012-02-17 | 00:00:00 | 16,87 | 16,93 | 16,70 | 16,72 | 1.107.900 | | 2012-02-22 | 00:00:00 | 16,71 | 16,81 | 16,57 | 16,67 | 1.106.400 | | 2012-02-23 | 00:00:00 | 16,67 | 17,65 | 16,66 | 17,65 | 5.358.400 | | 2012-02-24 | 00:00:00 | 18,20 | 18,59 | 17,62 | 17,66 | 8.042.800 | | 2012-02-27 | 00:00:00 | 17,80 | 18,45 | 17,53 | 17,74 | 4.719.700 | | 2012-02-28 | 00:00:00 | 17,81 | 18,23 | 17,61 | 17,88 | 3.165.000 | | 2012-02-29 | 00:00:00 | 17,98 | 18,88 | 17,88 | 18,64 | 4.506.300 | | 2012-03-01 | 00:00:00 | 18,78 | 19,05 | 18,60 | 19,05 | 3.491.300 | | 2012-03-02 | 00:00:00 | 19,10 | 19,45 | 18,86 | 19,12 | 2.233.600 | | 2012-03-05 | 00:00:00 | 19,12 | 19,13 | 18,60 | 18,85 | 1.111.400 | | 2012-03-06 | 00:00:00 | 18,65 | 18,94 | 18,42 | 18,74 | 1.776.100 | | 2012-03-07 | 00:00:00 | 18,95 | 19,09 | 18,83 | 18,95 | 1.755.400 | | 2012-03-08 | 00:00:00 | 19,21 | 19,30 | 18,55 | 18,58 | 2.334.100 | | 2012-03-12 | 00:00:00 | 18,45 | 18,64 | 18,24 | 18,30 | 896.100 | | 2012-03-13 | 00:00:00 | 18,40 | 19,08 | 18,40 | 19,08 | 2.219.900 | | 2012-03-14 | 00:00:00 | 19,09 | 19,19 | 18,90 | 19,05 | 1.075.500 | | 2012-03-15 | 00:00:00 | 18,90 | 19,35 | 18,85 | 19,27 | 1.667.100 | | 2012-03-16 | 00:00:00 | 19,45 | 19,90 | 19,15 | 19,80 | 3.087.300 | | 2012-03-19 | 00:00:00 | 19,83 | 20,40 | 19,76 | 20,23 | 3.144.800 | | 2012-03-20 | 00:00:00 | 20,12 | 20,28 | 19,83 | 20,12 | 2.649.500 | | 2012-03-21 | 00:00:00 | 20,20 | 21,29 | 20,11 | 21,15 | 6.013.300 | | 2012-03-23 | 00:00:00 | 21,27 | 21,85 | 21,24 | 21,70 | 2.550.700 | | 2012-03-26 | 00:00:00 | 21,76 | 21,89 | 21,48 | 21,75 | 1.464.200 | | 2012-03-27 | 00:00:00 | 21,59 | 21,98 | 21,05 | 21,10 | 1.912.600 | | 2012-03-28 | 00:00:00 | 20,90 | 21,24 | 20,38 | 21,16 | 2.340.900 | | 2012-03-29 | 00:00:00 | 20,83 | 21,35 | 20,58 | 21,35 | 2.297.800 | | 2012-03-30 | 00:00:00 | 21,40 | 21,64 | 20,65 | 20,84 | 3.196.300 | | 2012-04-02 | 00:00:00 | 20,80 | 21,18 | 20,73 | 20,99 | 1.600.300 | | 2012-04-03 | 00:00:00 | 21,07 | 21,09 | 20,65 | 20,75 | 1.468.100 | | 2012-04-04 | 00:00:00 | 20,69 | 20,80 | 20,31 | 20,40 | 1.332.900 | | 2012-04-05 | 00:00:00 | 19,99 | 20,89 | 19,99 | 20,36 | 3.202.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
