(Login BolsaPT & Canal Forex) |
|
 TAM S/A -PN - [Ticker: TAMM4.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 TAMM4.SA de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-14 | 00:00:00 | 18,00 | 18,08 | 17,70 | 18,00 | 4.477.700 | | 2005-06-15 | 00:00:00 | 18,00 | 18,05 | 17,89 | 18,00 | 783.200 | | 2005-06-16 | 00:00:00 | 18,28 | 18,28 | 18,00 | 18,09 | 696.000 | | 2005-06-17 | 00:00:00 | 18,27 | 18,27 | 18,15 | 18,20 | 253.800 | | 2005-06-20 | 00:00:00 | 18,10 | 18,15 | 18,00 | 18,09 | 248.100 | | 2005-06-21 | 00:00:00 | 18,15 | 18,15 | 18,00 | 18,00 | 405.500 | | 2005-06-22 | 00:00:00 | 18,00 | 18,00 | 17,90 | 17,94 | 93.400 | | 2005-06-23 | 00:00:00 | 17,90 | 18,00 | 17,80 | 17,80 | 190.800 | | 2005-06-24 | 00:00:00 | 17,50 | 17,70 | 17,35 | 17,60 | 247.900 | | 2005-06-27 | 00:00:00 | 17,50 | 17,89 | 17,31 | 17,55 | 23.700 | | 2005-06-28 | 00:00:00 | 17,55 | 17,55 | 17,00 | 17,01 | 447.100 | | 2005-06-29 | 00:00:00 | 17,49 | 17,49 | 16,76 | 17,19 | 408.200 | | 2005-06-30 | 00:00:00 | 17,00 | 17,00 | 16,50 | 16,80 | 465.000 | | 2005-07-01 | 00:00:00 | 16,70 | 16,98 | 16,40 | 16,80 | 351.500 | | 2005-07-04 | 00:00:00 | 16,80 | 16,98 | 16,60 | 16,79 | 144.700 | | 2005-07-05 | 00:00:00 | 16,70 | 16,70 | 16,30 | 16,48 | 227.300 | | 2005-07-06 | 00:00:00 | 16,30 | 16,77 | 16,30 | 16,39 | 136.600 | | 2005-07-07 | 00:00:00 | 16,30 | 16,30 | 15,75 | 16,20 | 617.400 | | 2005-07-08 | 00:00:00 | 16,50 | 16,50 | 15,80 | 16,24 | 414.600 | | 2005-07-11 | 00:00:00 | 16,24 | 16,95 | 16,20 | 16,85 | 537.500 | | 2005-07-12 | 00:00:00 | 16,85 | 17,60 | 16,85 | 17,49 | 429.900 | | 2005-07-13 | 00:00:00 | 17,85 | 17,90 | 17,65 | 17,85 | 256.600 | | 2005-07-14 | 00:00:00 | 18,00 | 18,18 | 18,00 | 18,18 | 166.800 | | 2005-07-15 | 00:00:00 | 17,81 | 18,40 | 17,81 | 18,40 | 90.900 | | 2005-07-18 | 00:00:00 | 18,30 | 18,89 | 18,00 | 18,45 | 229.000 | | 2005-07-19 | 00:00:00 | 18,70 | 18,70 | 18,20 | 18,60 | 70.600 | | 2005-07-20 | 00:00:00 | 18,45 | 19,18 | 18,45 | 19,10 | 251.900 | | 2005-07-21 | 00:00:00 | 19,10 | 20,50 | 19,02 | 19,97 | 333.600 | | 2005-07-22 | 00:00:00 | 19,60 | 20,00 | 19,40 | 19,60 | 98.400 | | 2005-07-25 | 00:00:00 | 19,71 | 19,71 | 18,50 | 19,14 | 124.400 | | 2005-07-26 | 00:00:00 | 19,24 | 19,24 | 18,50 | 18,70 | 116.800 | | 2005-07-27 | 00:00:00 | 19,25 | 19,25 | 18,40 | 19,10 | 224.900 | | 2005-07-28 | 00:00:00 | 19,30 | 19,49 | 19,00 | 19,30 | 95.100 | | 2005-07-29 | 00:00:00 | 19,20 | 19,49 | 18,50 | 19,00 | 99.900 | | 2005-08-01 | 00:00:00 | 19,50 | 19,62 | 18,90 | 19,40 | 426.500 | | 2005-08-02 | 00:00:00 | 19,30 | 20,70 | 19,30 | 20,70 | 108.300 | | 2005-08-03 | 00:00:00 | 20,69 | 22,50 | 20,69 | 22,19 | 1.017.200 | | 2005-08-04 | 00:00:00 | 22,90 | 22,90 | 20,00 | 22,50 | 354.200 | | 2005-08-05 | 00:00:00 | 22,50 | 23,75 | 22,50 | 23,75 | 905.600 | | 2005-08-08 | 00:00:00 | 23,90 | 24,50 | 23,90 | 24,44 | 343.600 | | 2005-08-09 | 00:00:00 | 24,99 | 24,99 | 24,51 | 24,99 | 80.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
