(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-07-01 | 00:00:00 | 20,46 | 21,30 | 20,44 | 21,00 | 596.600 | 2009-07-02 | 00:00:00 | 20,95 | 20,95 | 20,05 | 20,20 | 749.500 | 2009-07-03 | 00:00:00 | 20,30 | 20,72 | 20,30 | 20,45 | 252.200 | 2009-07-06 | 00:00:00 | 20,02 | 20,96 | 19,68 | 20,90 | 514.600 | 2009-07-07 | 00:00:00 | 20,25 | 21,38 | 20,25 | 20,88 | 705.500 | 2009-07-08 | 00:00:00 | 20,67 | 21,38 | 20,30 | 20,30 | 362.000 | 2009-07-10 | 00:00:00 | 19,75 | 20,55 | 19,75 | 20,50 | 377.900 | 2009-07-13 | 00:00:00 | 20,69 | 21,06 | 20,25 | 20,80 | 371.400 | 2009-07-14 | 00:00:00 | 20,70 | 22,26 | 20,66 | 22,15 | 1.080.100 | 2009-07-15 | 00:00:00 | 22,36 | 24,25 | 22,36 | 23,85 | 1.439.400 | 2009-07-16 | 00:00:00 | 23,79 | 24,39 | 23,51 | 24,18 | 806.200 | 2009-07-17 | 00:00:00 | 24,13 | 24,90 | 23,32 | 24,00 | 1.196.200 | 2009-07-20 | 00:00:00 | 24,43 | 25,50 | 24,10 | 25,50 | 1.078.500 | 2009-07-21 | 00:00:00 | 25,61 | 26,30 | 24,13 | 24,38 | 936.100 | 2009-07-22 | 00:00:00 | 24,38 | 24,85 | 23,97 | 24,23 | 763.900 | 2009-07-23 | 00:00:00 | 24,06 | 25,29 | 24,06 | 25,00 | 698.900 | 2009-07-24 | 00:00:00 | 25,00 | 25,00 | 24,09 | 24,40 | 953.200 | 2009-07-27 | 00:00:00 | 24,50 | 24,55 | 23,55 | 23,89 | 471.500 | 2009-07-28 | 00:00:00 | 23,94 | 24,01 | 22,75 | 23,66 | 1.055.000 | 2009-07-29 | 00:00:00 | 23,47 | 23,47 | 22,36 | 22,50 | 1.654.300 | 2009-07-30 | 00:00:00 | 22,90 | 23,21 | 22,80 | 22,99 | 1.058.400 | 2009-07-31 | 00:00:00 | 23,12 | 23,12 | 22,55 | 22,90 | 1.394.300 | 2009-08-03 | 00:00:00 | 23,30 | 23,63 | 23,07 | 23,54 | 739.700 | 2009-08-04 | 00:00:00 | 24,41 | 24,52 | 23,58 | 23,85 | 1.471.600 | 2009-08-05 | 00:00:00 | 24,00 | 24,29 | 23,29 | 23,54 | 716.200 | 2009-08-06 | 00:00:00 | 23,69 | 23,83 | 22,80 | 23,00 | 473.100 | 2009-08-07 | 00:00:00 | 23,17 | 24,75 | 23,11 | 24,58 | 2.559.600 | 2009-08-10 | 00:00:00 | 24,71 | 25,50 | 24,20 | 24,20 | 1.257.700 | 2009-08-11 | 00:00:00 | 24,15 | 24,74 | 23,47 | 24,74 | 735.100 | 2009-08-12 | 00:00:00 | 24,94 | 25,94 | 24,94 | 25,70 | 2.649.400 | 2009-08-13 | 00:00:00 | 26,05 | 26,95 | 24,80 | 26,15 | 2.257.300 | 2009-08-14 | 00:00:00 | 26,03 | 26,38 | 24,32 | 24,40 | 3.948.500 | 2009-08-17 | 00:00:00 | 23,70 | 24,08 | 23,20 | 24,00 | 786.100 | 2009-08-18 | 00:00:00 | 23,90 | 24,50 | 23,50 | 24,01 | 1.643.600 | 2009-08-19 | 00:00:00 | 23,95 | 24,45 | 23,61 | 24,10 | 1.811.500 | 2009-08-20 | 00:00:00 | 24,38 | 25,64 | 24,20 | 25,25 | 2.570.500 | 2009-08-21 | 00:00:00 | 25,52 | 25,80 | 25,25 | 25,75 | 1.623.700 | 2009-08-24 | 00:00:00 | 25,70 | 26,29 | 25,60 | 25,90 | 1.175.200 | 2009-08-25 | 00:00:00 | 26,02 | 26,40 | 24,83 | 25,92 | 1.300.400 | 2009-08-26 | 00:00:00 | 25,71 | 26,18 | 24,93 | 25,31 | 880.200 | 2009-08-27 | 00:00:00 | 25,51 | 25,51 | 24,71 | 25,30 | 488.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|