(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-05 | 00:00:00 | 15,55 | 16,36 | 15,45 | 16,27 | 1.066.000 | | 2009-05-06 | 00:00:00 | 16,39 | 17,65 | 16,33 | 17,50 | 2.028.700 | | 2009-05-07 | 00:00:00 | 18,10 | 20,11 | 18,10 | 19,85 | 2.563.000 | | 2009-05-08 | 00:00:00 | 20,09 | 20,88 | 19,25 | 20,21 | 1.784.200 | | 2009-05-11 | 00:00:00 | 19,59 | 19,76 | 19,00 | 19,38 | 904.400 | | 2009-05-12 | 00:00:00 | 19,60 | 19,69 | 18,34 | 18,37 | 984.100 | | 2009-05-13 | 00:00:00 | 18,28 | 18,28 | 17,56 | 17,90 | 496.200 | | 2009-05-14 | 00:00:00 | 17,52 | 18,84 | 17,52 | 18,84 | 911.800 | | 2009-05-15 | 00:00:00 | 18,95 | 19,32 | 18,63 | 18,68 | 691.100 | | 2009-05-18 | 00:00:00 | 18,85 | 19,35 | 18,25 | 19,35 | 960.300 | | 2009-05-19 | 00:00:00 | 19,35 | 19,37 | 18,65 | 19,00 | 344.500 | | 2009-05-20 | 00:00:00 | 19,00 | 19,65 | 18,80 | 18,80 | 733.600 | | 2009-05-21 | 00:00:00 | 18,15 | 18,60 | 17,82 | 18,03 | 465.100 | | 2009-05-22 | 00:00:00 | 18,56 | 18,56 | 17,50 | 17,79 | 796.800 | | 2009-05-25 | 00:00:00 | 17,95 | 18,13 | 17,40 | 17,51 | 471.500 | | 2009-05-26 | 00:00:00 | 17,65 | 18,19 | 17,06 | 18,17 | 835.900 | | 2009-05-27 | 00:00:00 | 18,40 | 18,55 | 17,40 | 17,56 | 1.032.400 | | 2009-05-28 | 00:00:00 | 17,80 | 18,14 | 17,19 | 17,70 | 1.895.500 | | 2009-05-29 | 00:00:00 | 17,96 | 18,06 | 16,58 | 16,80 | 5.932.700 | | 2009-06-01 | 00:00:00 | 17,20 | 17,46 | 17,01 | 17,45 | 1.516.700 | | 2009-06-02 | 00:00:00 | 17,40 | 18,67 | 17,20 | 18,60 | 2.118.100 | | 2009-06-03 | 00:00:00 | 18,35 | 19,13 | 17,71 | 18,32 | 1.824.800 | | 2009-06-04 | 00:00:00 | 18,02 | 18,44 | 17,51 | 18,40 | 950.100 | | 2009-06-05 | 00:00:00 | 18,85 | 18,85 | 18,25 | 18,63 | 612.600 | | 2009-06-08 | 00:00:00 | 18,30 | 19,02 | 18,09 | 18,75 | 717.800 | | 2009-06-09 | 00:00:00 | 19,09 | 19,27 | 18,65 | 19,25 | 845.900 | | 2009-06-10 | 00:00:00 | 19,44 | 20,14 | 19,34 | 19,89 | 1.015.900 | | 2009-06-12 | 00:00:00 | 19,56 | 20,59 | 19,56 | 20,10 | 966.800 | | 2009-06-15 | 00:00:00 | 19,56 | 19,70 | 18,90 | 18,96 | 807.300 | | 2009-06-16 | 00:00:00 | 19,08 | 19,27 | 18,10 | 18,61 | 943.000 | | 2009-06-17 | 00:00:00 | 18,20 | 19,51 | 18,20 | 19,35 | 660.400 | | 2009-06-18 | 00:00:00 | 19,51 | 19,75 | 19,03 | 19,19 | 427.300 | | 2009-06-19 | 00:00:00 | 19,19 | 20,01 | 19,17 | 20,00 | 549.500 | | 2009-06-22 | 00:00:00 | 19,80 | 20,05 | 19,32 | 19,45 | 478.400 | | 2009-06-23 | 00:00:00 | 19,44 | 20,05 | 19,28 | 19,76 | 541.100 | | 2009-06-24 | 00:00:00 | 20,06 | 20,11 | 19,55 | 19,79 | 664.100 | | 2009-06-25 | 00:00:00 | 19,22 | 20,64 | 19,22 | 20,64 | 897.400 | | 2009-06-26 | 00:00:00 | 20,59 | 21,49 | 20,56 | 21,25 | 1.033.200 | | 2009-06-29 | 00:00:00 | 21,51 | 21,69 | 21,00 | 21,05 | 379.800 | | 2009-06-30 | 00:00:00 | 21,15 | 21,15 | 20,15 | 20,20 | 1.042.000 | | 2009-07-01 | 00:00:00 | 20,46 | 21,30 | 20,44 | 21,00 | 596.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
