(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-26 | 00:00:00 | 27,70 | 27,82 | 26,72 | 27,02 | 708.200 | | 2009-10-27 | 00:00:00 | 26,88 | 27,44 | 26,20 | 27,28 | 909.600 | | 2009-10-28 | 00:00:00 | 27,00 | 27,24 | 24,88 | 25,20 | 1.111.400 | | 2009-10-29 | 00:00:00 | 25,51 | 26,14 | 25,00 | 25,94 | 1.749.300 | | 2009-10-30 | 00:00:00 | 26,20 | 26,30 | 24,22 | 25,25 | 830.300 | | 2009-11-03 | 00:00:00 | 25,03 | 25,47 | 24,35 | 25,35 | 846.700 | | 2009-11-04 | 00:00:00 | 25,47 | 26,19 | 25,36 | 26,19 | 988.700 | | 2009-11-05 | 00:00:00 | 25,80 | 26,90 | 25,73 | 26,90 | 711.200 | | 2009-11-06 | 00:00:00 | 26,99 | 27,70 | 25,90 | 27,29 | 845.900 | | 2009-11-09 | 00:00:00 | 27,85 | 28,28 | 27,67 | 27,73 | 865.500 | | 2009-11-10 | 00:00:00 | 27,81 | 28,29 | 27,05 | 28,29 | 813.600 | | 2009-11-11 | 00:00:00 | 28,40 | 28,98 | 28,25 | 28,42 | 707.400 | | 2009-11-13 | 00:00:00 | 27,00 | 27,79 | 27,00 | 27,20 | 1.110.100 | | 2009-11-16 | 00:00:00 | 27,75 | 27,75 | 27,15 | 27,39 | 895.300 | | 2009-11-17 | 00:00:00 | 27,31 | 28,49 | 27,20 | 28,49 | 1.098.800 | | 2009-11-18 | 00:00:00 | 28,52 | 29,60 | 28,52 | 28,95 | 981.200 | | 2009-11-19 | 00:00:00 | 28,67 | 29,30 | 28,15 | 28,60 | 689.500 | | 2009-11-23 | 00:00:00 | 28,91 | 30,09 | 28,66 | 29,25 | 1.047.400 | | 2009-11-24 | 00:00:00 | 29,28 | 30,13 | 28,85 | 29,70 | 1.710.900 | | 2009-11-25 | 00:00:00 | 29,90 | 29,92 | 29,20 | 29,60 | 1.297.700 | | 2009-11-26 | 00:00:00 | 29,24 | 29,50 | 28,83 | 29,50 | 349.100 | | 2009-11-27 | 00:00:00 | 29,07 | 29,39 | 28,79 | 29,15 | 537.300 | | 2009-11-30 | 00:00:00 | 29,05 | 29,94 | 28,93 | 29,94 | 4.668.800 | | 2009-12-01 | 00:00:00 | 29,93 | 30,66 | 29,93 | 30,40 | 793.300 | | 2009-12-02 | 00:00:00 | 30,48 | 31,50 | 30,25 | 31,50 | 714.800 | | 2009-12-04 | 00:00:00 | 31,00 | 32,50 | 30,91 | 31,80 | 1.068.600 | | 2009-12-07 | 00:00:00 | 32,00 | 33,60 | 31,90 | 33,35 | 778.000 | | 2009-12-09 | 00:00:00 | 34,67 | 35,65 | 33,75 | 33,80 | 1.552.600 | | 2009-12-10 | 00:00:00 | 34,71 | 35,30 | 34,56 | 35,30 | 760.500 | | 2009-12-11 | 00:00:00 | 36,18 | 37,50 | 35,72 | 37,29 | 1.025.400 | | 2009-12-14 | 00:00:00 | 37,51 | 38,01 | 35,91 | 36,25 | 736.000 | | 2009-12-15 | 00:00:00 | 36,49 | 36,49 | 35,18 | 35,99 | 476.100 | | 2009-12-16 | 00:00:00 | 35,80 | 38,89 | 35,74 | 38,89 | 2.324.100 | | 2009-12-17 | 00:00:00 | 38,52 | 38,89 | 36,29 | 36,85 | 1.246.300 | | 2009-12-18 | 00:00:00 | 37,21 | 37,75 | 35,30 | 35,70 | 826.900 | | 2009-12-21 | 00:00:00 | 37,02 | 37,30 | 35,07 | 35,25 | 1.458.600 | | 2009-12-22 | 00:00:00 | 35,89 | 36,09 | 35,10 | 35,70 | 677.800 | | 2009-12-23 | 00:00:00 | 36,20 | 38,54 | 36,12 | 38,09 | 1.502.300 | | 2009-12-28 | 00:00:00 | 38,50 | 38,50 | 37,65 | 38,05 | 635.300 | | 2009-12-29 | 00:00:00 | 38,03 | 39,20 | 38,00 | 39,20 | 536.800 | | 2009-12-30 | 00:00:00 | 38,50 | 39,00 | 38,21 | 38,21 | 624.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
