(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 42,80 | 43,10 | 42,55 | 42,60 | 2.147.483.647 | | 2003-12-04 | 00:00:00 | 42,37 | 42,60 | 41,51 | 41,73 | 2.147.483.647 | | 2003-12-05 | 00:00:00 | 41,70 | 42,49 | 41,52 | 41,82 | 2.147.483.647 | | 2003-12-08 | 00:00:00 | 41,75 | 42,00 | 41,32 | 41,62 | 2.147.483.647 | | 2003-12-09 | 00:00:00 | 42,00 | 43,10 | 41,81 | 42,50 | 2.147.483.647 | | 2003-12-10 | 00:00:00 | 42,60 | 42,89 | 41,85 | 41,98 | 2.147.483.647 | | 2003-12-11 | 00:00:00 | 42,00 | 42,80 | 41,80 | 42,20 | 2.147.483.647 | | 2003-12-12 | 00:00:00 | 42,27 | 42,48 | 41,90 | 42,00 | 2.147.483.647 | | 2003-12-15 | 00:00:00 | 42,35 | 42,89 | 41,86 | 41,86 | 2.147.483.647 | | 2003-12-16 | 00:00:00 | 41,79 | 42,55 | 41,55 | 42,43 | 2.059.500.000 | | 2003-12-17 | 00:00:00 | 42,69 | 43,42 | 42,50 | 43,25 | 2.147.483.647 | | 2003-12-18 | 00:00:00 | 43,46 | 43,78 | 43,10 | 43,75 | 2.072.700.000 | | 2003-12-19 | 00:00:00 | 43,80 | 44,34 | 43,41 | 43,72 | 2.147.483.647 | | 2003-12-22 | 00:00:00 | 43,90 | 44,05 | 43,56 | 44,05 | 1.478.500.000 | | 2003-12-23 | 00:00:00 | 44,00 | 45,29 | 44,00 | 44,54 | 2.147.483.647 | | 2003-12-24 | 00:00:00 | 44,54 | 44,54 | 44,54 | 44,54 | 0 | | 2003-12-25 | 00:00:00 | 44,54 | 44,54 | 44,54 | 44,54 | 0 | | 2003-12-26 | 00:00:00 | 44,42 | 44,90 | 44,42 | 44,64 | 739.800.000 | | 2003-12-29 | 00:00:00 | 44,80 | 45,44 | 44,80 | 45,25 | 1.175.500.000 | | 2003-12-30 | 00:00:00 | 45,35 | 45,85 | 45,35 | 45,42 | 2.105.700.000 | | 2003-12-31 | 00:00:00 | 45,42 | 45,42 | 45,42 | 45,42 | 0 | | 2004-01-01 | 00:00:00 | 45,42 | 45,42 | 45,42 | 45,42 | 0 | | 2004-01-02 | 00:00:00 | 44,50 | 45,05 | 44,00 | 45,00 | 735.800.000 | | 2004-01-05 | 00:00:00 | 45,00 | 46,60 | 44,95 | 46,60 | 2.147.483.647 | | 2004-01-06 | 00:00:00 | 46,90 | 47,20 | 45,20 | 46,70 | 2.147.483.647 | | 2004-01-07 | 00:00:00 | 46,18 | 47,70 | 46,15 | 46,90 | 2.147.483.647 | | 2004-01-08 | 00:00:00 | 47,10 | 47,50 | 46,30 | 47,50 | 2.147.483.647 | | 2004-01-09 | 00:00:00 | 47,20 | 48,40 | 47,00 | 48,20 | 2.147.483.647 | | 2004-01-12 | 00:00:00 | 47,90 | 49,45 | 47,90 | 49,45 | 2.147.483.647 | | 2004-01-13 | 00:00:00 | 49,90 | 50,30 | 48,50 | 48,79 | 2.147.483.647 | | 2004-01-14 | 00:00:00 | 48,68 | 48,68 | 46,70 | 47,70 | 2.147.483.647 | | 2004-01-15 | 00:00:00 | 47,01 | 47,49 | 46,70 | 46,75 | 2.147.483.647 | | 2004-01-16 | 00:00:00 | 46,69 | 47,25 | 46,10 | 47,25 | 2.147.483.647 | | 2004-01-19 | 00:00:00 | 47,10 | 48,15 | 46,91 | 48,13 | 2.147.483.647 | | 2004-01-20 | 00:00:00 | 48,20 | 49,55 | 48,20 | 49,45 | 2.147.483.647 | | 2004-01-21 | 00:00:00 | 49,01 | 49,75 | 48,90 | 49,06 | 2.147.483.647 | | 2004-01-22 | 00:00:00 | 48,02 | 49,39 | 48,02 | 48,84 | 2.147.483.647 | | 2004-01-23 | 00:00:00 | 48,85 | 50,40 | 48,40 | 50,40 | 2.147.483.647 | | 2004-01-26 | 00:00:00 | 50,81 | 51,90 | 50,81 | 51,82 | 2.147.483.647 | | 2004-01-27 | 00:00:00 | 51,91 | 52,30 | 50,61 | 51,55 | 2.147.483.647 | | 2004-01-28 | 00:00:00 | 51,55 | 52,10 | 50,50 | 50,83 | 2.147.483.647 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
