(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-27 | 00:00:00 | 25,51 | 25,51 | 24,71 | 25,30 | 488.600 | | 2009-08-28 | 00:00:00 | 25,30 | 25,39 | 24,78 | 24,93 | 612.400 | | 2009-08-31 | 00:00:00 | 24,90 | 24,90 | 24,05 | 24,05 | 763.200 | | 2009-09-01 | 00:00:00 | 24,15 | 24,66 | 23,65 | 24,17 | 601.100 | | 2009-09-02 | 00:00:00 | 24,00 | 24,52 | 23,74 | 23,83 | 833.200 | | 2009-09-03 | 00:00:00 | 24,16 | 24,17 | 23,45 | 23,65 | 594.000 | | 2009-09-04 | 00:00:00 | 23,88 | 24,01 | 23,51 | 23,79 | 575.700 | | 2009-09-08 | 00:00:00 | 24,33 | 24,86 | 23,98 | 24,80 | 678.400 | | 2009-09-09 | 00:00:00 | 24,99 | 25,34 | 24,41 | 24,41 | 870.500 | | 2009-09-10 | 00:00:00 | 24,59 | 24,68 | 23,95 | 24,23 | 1.014.800 | | 2009-09-11 | 00:00:00 | 24,35 | 24,75 | 24,20 | 24,75 | 790.800 | | 2009-09-14 | 00:00:00 | 24,75 | 25,68 | 24,50 | 25,50 | 1.052.100 | | 2009-09-15 | 00:00:00 | 25,57 | 25,89 | 24,84 | 24,90 | 899.600 | | 2009-09-16 | 00:00:00 | 25,03 | 25,22 | 24,90 | 25,05 | 841.600 | | 2009-09-17 | 00:00:00 | 25,06 | 25,13 | 24,69 | 24,69 | 452.100 | | 2009-09-18 | 00:00:00 | 24,98 | 25,00 | 24,63 | 24,76 | 369.600 | | 2009-09-21 | 00:00:00 | 24,75 | 24,75 | 24,25 | 24,40 | 1.084.200 | | 2009-09-22 | 00:00:00 | 24,61 | 24,63 | 24,15 | 24,15 | 932.100 | | 2009-09-23 | 00:00:00 | 24,24 | 24,30 | 23,50 | 23,50 | 1.116.600 | | 2009-09-24 | 00:00:00 | 23,89 | 23,94 | 22,66 | 23,37 | 1.387.500 | | 2009-09-25 | 00:00:00 | 23,37 | 23,66 | 23,08 | 23,46 | 1.225.600 | | 2009-09-28 | 00:00:00 | 23,95 | 23,95 | 23,35 | 23,47 | 585.200 | | 2009-09-29 | 00:00:00 | 23,55 | 23,61 | 23,20 | 23,26 | 568.300 | | 2009-09-30 | 00:00:00 | 23,41 | 23,51 | 23,00 | 23,00 | 938.200 | | 2009-10-01 | 00:00:00 | 23,10 | 23,50 | 22,79 | 23,00 | 1.208.300 | | 2009-10-02 | 00:00:00 | 23,00 | 24,49 | 22,74 | 23,81 | 2.036.300 | | 2009-10-05 | 00:00:00 | 23,90 | 24,43 | 23,90 | 24,15 | 1.306.300 | | 2009-10-06 | 00:00:00 | 24,36 | 24,50 | 23,82 | 24,05 | 1.527.200 | | 2009-10-07 | 00:00:00 | 24,23 | 24,31 | 23,58 | 23,70 | 889.800 | | 2009-10-08 | 00:00:00 | 23,80 | 23,98 | 22,86 | 23,20 | 2.728.800 | | 2009-10-09 | 00:00:00 | 23,22 | 24,15 | 23,20 | 24,00 | 1.524.800 | | 2009-10-13 | 00:00:00 | 24,00 | 24,15 | 23,39 | 23,82 | 883.800 | | 2009-10-14 | 00:00:00 | 24,06 | 25,15 | 24,06 | 25,11 | 3.130.700 | | 2009-10-15 | 00:00:00 | 24,90 | 25,89 | 24,74 | 25,50 | 1.647.400 | | 2009-10-16 | 00:00:00 | 24,99 | 25,82 | 24,80 | 25,69 | 847.000 | | 2009-10-19 | 00:00:00 | 25,69 | 25,80 | 25,28 | 25,42 | 729.200 | | 2009-10-20 | 00:00:00 | 24,55 | 25,34 | 24,42 | 24,49 | 1.069.600 | | 2009-10-21 | 00:00:00 | 24,49 | 25,43 | 24,46 | 24,70 | 666.000 | | 2009-10-22 | 00:00:00 | 24,98 | 25,80 | 24,85 | 25,80 | 807.100 | | 2009-10-23 | 00:00:00 | 25,79 | 27,50 | 25,79 | 27,50 | 1.790.600 | | 2009-10-26 | 00:00:00 | 27,70 | 27,82 | 26,72 | 27,02 | 708.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
