| TELE NORTE LESTE PARTICIPACOES S.A. Add to My Watchlist | (NYSE: TNE) |
| TELE NORTE | 17.90 | +0.65 (+3.77%) | 2,407,368 |
| Historical Data for TNE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.57 | 18.13 | 17.50 | 2,407,368 | 17.90 | +0.65 +3.77% |
| 02/08/10 | 17.09 | 17.32 | 16.94 | 2,275,036 | 17.25 | +0.07 +0.41% |
| 02/05/10 | 16.93 | 17.25 | 16.54 | 2,466,437 | 17.18 | +0.32 +1.90% |
| 02/04/10 | 17.71 | 17.82 | 16.83 | 1,763,190 | 16.86 | -1.23 -6.80% |
| 02/03/10 | 18.23 | 18.50 | 17.95 | 1,169,917 | 18.09 | -0.16 -0.88% |
| 02/02/10 | 18.56 | 18.57 | 18.05 | 1,310,312 | 18.25 | -0.04 -0.22% |
| 02/01/10 | 18.02 | 18.55 | 17.69 | 1,454,535 | 18.29 | +0.47 +2.64% |
| 01/29/10 | 18.39 | 18.54 | 17.75 | 1,777,229 | 17.82 | -0.56 -3.05% |
| 01/28/10 | 18.29 | 18.43 | 17.94 | 2,040,108 | 18.38 | +0.51 +2.85% |
| 01/27/10 | 17.80 | 18.14 | 17.54 | 2,049,400 | 17.87 | -0.26 -1.43% |
| 01/26/10 | 18.02 | 18.35 | 17.76 | 1,504,783 | 18.13 | -0.35 -1.89% |
| 01/25/10 | 18.24 | 18.93 | 18.14 | 2,668,892 | 18.48 | +0.38 +2.10% |
| 01/22/10 | 17.82 | 18.33 | 17.69 | 2,678,551 | 18.10 | +0.16 +0.89% |
| 01/21/10 | 18.50 | 18.50 | 17.60 | 2,145,194 | 17.94 | -0.29 -1.59% |
| 01/20/10 | 18.97 | 19.02 | 18.10 | 6,284,220 | 18.23 | -1.27 -6.51% |
| 01/19/10 | 19.51 | 19.68 | 19.27 | 2,191,285 | 19.50 | -0.52 -2.60% |
| 01/18/10 | 20.02 | 20.02 | 20.02 | 0 | 20.02 | 0.00 0.00% |
| 01/15/10 | 20.37 | 20.53 | 19.82 | 1,658,086 | 20.02 | -0.71 -3.42% |
| 01/14/10 | 20.74 | 20.98 | 20.72 | 734,966 | 20.73 | -0.24 -1.14% |
| 01/13/10 | 21.12 | 21.18 | 20.70 | 995,122 | 20.97 | -0.10 -0.47% |
| 01/12/10 | 21.37 | 21.37 | 20.93 | 1,461,162 | 21.07 | -0.57 -2.63% |
| 01/11/10 | 21.88 | 21.92 | 21.50 | 925,045 | 21.64 | -0.26 -1.19% |
| 01/08/10 | 21.73 | 22.00 | 21.54 | 1,078,301 | 21.90 | +0.33 +1.53% |
| 01/07/10 | 21.89 | 21.92 | 21.48 | 1,259,749 | 21.57 | -0.53 -2.40% |
| 01/06/10 | 21.89 | 22.26 | 21.85 | 1,164,454 | 22.10 | +0.21 +0.96% |
| 01/05/10 | 22.07 | 22.37 | 21.78 | 937,451 | 21.89 | -0.08 -0.36% |
| 01/04/10 | 21.89 | 22.18 | 21.76 | 1,091,001 | 21.97 | +0.55 +2.57% |
| 01/01/10 | 21.42 | 21.42 | 21.42 | 0 | 21.42 | 0.00 0.00% |
| 12/31/09 | 21.42 | 21.55 | 21.30 | 412,749 | 21.42 | -0.05 -0.23% |
| 12/30/09 | 21.22 | 21.48 | 21.11 | 679,299 | 21.47 | +0.33 +1.56% |
| 12/29/09 | 21.26 | 21.42 | 20.99 | 1,507,247 | 21.14 | +0.16 +0.76% |
| 12/28/09 | 21.48 | 21.53 | 20.88 | 837,048 | 20.98 | -0.05 -0.24% |
| 12/25/09 | 20.85 | 21.07 | 20.78 | 286,111 | 21.03 | 0.00 0.00% |
| 12/24/09 | 20.85 | 21.07 | 20.78 | 286,111 | 21.03 | +0.24 +1.15% |
| 12/23/09 | 21.02 | 21.12 | 20.64 | 915,434 | 20.79 | -0.18 -0.86% |
| 12/22/09 | 20.77 | 21.09 | 20.68 | 1,036,621 | 20.97 | -0.16 -0.76% |
| 12/21/09 | 20.70 | 21.23 | 20.70 | 1,783,322 | 21.13 | +0.49 +2.37% |
| 12/18/09 | 20.91 | 21.02 | 20.42 | 2,400,199 | 20.64 | -0.27 -1.29% |
| 12/17/09 | 21.34 | 21.49 | 20.86 | 1,858,386 | 20.91 | -1.09 -4.95% |
| 12/16/09 | 22.46 | 22.48 | 21.62 | 2,911,929 | 22.00 | -0.26 -1.17% |
| 12/15/09 | 22.63 | 22.69 | 22.18 | 1,357,797 | 22.26 | -0.41 -1.81% |
| 12/14/09 | 22.50 | 22.79 | 22.50 | 1,261,521 | 22.67 | +0.44 +1.98% |
| 12/11/09 | 21.76 | 22.31 | 21.76 | 1,044,640 | 22.23 | +0.51 +2.35% |
| 12/10/09 | 21.71 | 21.87 | 21.51 | 987,279 | 21.72 | +0.26 +1.21% |
| 12/09/09 | 21.30 | 21.59 | 21.11 | 1,305,176 | 21.46 | +0.07 +0.33% |
| 12/08/09 | 21.57 | 21.94 | 21.14 | 1,377,633 | 21.39 | -0.84 -3.78% |
| 12/07/09 | 21.79 | 22.53 | 21.37 | 1,836,379 | 22.23 | +0.16 +0.72% |
| 12/04/09 | 22.82 | 22.82 | 21.90 | 1,393,570 | 22.07 | -0.35 -1.56% |
| 12/03/09 | 22.69 | 22.86 | 22.32 | 2,216,930 | 22.42 | -0.03 -0.13% |
| 12/02/09 | 22.50 | 22.79 | 22.35 | 1,675,256 | 22.45 | -0.14 -0.62% |
| \/ Download Data To Spreadsheet | ||||||
