(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-30 | 00:00:00 | 38,50 | 39,00 | 38,21 | 38,21 | 624.100 | | 2010-01-04 | 00:00:00 | 38,51 | 39,39 | 38,51 | 39,02 | 626.800 | | 2010-01-05 | 00:00:00 | 39,23 | 39,60 | 38,50 | 39,60 | 1.004.900 | | 2010-01-06 | 00:00:00 | 39,60 | 40,80 | 39,22 | 40,40 | 1.142.900 | | 2010-01-07 | 00:00:00 | 40,20 | 40,80 | 39,58 | 40,40 | 728.200 | | 2010-01-08 | 00:00:00 | 40,43 | 42,11 | 40,43 | 41,90 | 927.100 | | 2010-01-11 | 00:00:00 | 42,69 | 43,46 | 42,05 | 42,99 | 909.900 | | 2010-01-12 | 00:00:00 | 41,84 | 42,59 | 41,51 | 41,71 | 607.200 | | 2010-01-13 | 00:00:00 | 42,47 | 42,50 | 41,17 | 41,90 | 620.600 | | 2010-01-14 | 00:00:00 | 41,71 | 42,37 | 39,95 | 40,70 | 1.127.900 | | 2010-01-15 | 00:00:00 | 40,64 | 40,64 | 38,21 | 38,70 | 1.027.600 | | 2010-01-18 | 00:00:00 | 39,26 | 39,85 | 39,00 | 39,37 | 647.200 | | 2010-01-19 | 00:00:00 | 39,38 | 40,89 | 39,30 | 40,69 | 862.200 | | 2010-01-20 | 00:00:00 | 40,28 | 40,28 | 38,72 | 39,30 | 724.900 | | 2010-01-21 | 00:00:00 | 39,30 | 39,30 | 36,68 | 37,35 | 1.429.600 | | 2010-01-22 | 00:00:00 | 36,80 | 36,88 | 35,18 | 36,00 | 1.563.100 | | 2010-01-26 | 00:00:00 | 35,80 | 37,45 | 35,02 | 37,18 | 975.700 | | 2010-01-27 | 00:00:00 | 37,47 | 37,77 | 35,81 | 36,75 | 862.300 | | 2010-01-28 | 00:00:00 | 37,30 | 37,60 | 35,29 | 35,75 | 831.000 | | 2010-01-29 | 00:00:00 | 36,02 | 36,17 | 34,47 | 34,47 | 1.036.500 | | 2010-02-01 | 00:00:00 | 34,50 | 34,69 | 32,96 | 33,80 | 1.679.200 | | 2010-02-02 | 00:00:00 | 34,17 | 35,86 | 34,09 | 35,79 | 1.525.500 | | 2010-02-03 | 00:00:00 | 35,90 | 37,22 | 34,00 | 35,35 | 2.477.900 | | 2010-02-04 | 00:00:00 | 34,78 | 34,90 | 32,57 | 32,57 | 1.513.700 | | 2010-02-05 | 00:00:00 | 32,09 | 33,48 | 31,25 | 32,80 | 1.500.200 | | 2010-02-08 | 00:00:00 | 33,30 | 33,79 | 32,62 | 33,30 | 907.700 | | 2010-02-09 | 00:00:00 | 33,81 | 35,25 | 33,80 | 34,85 | 1.510.600 | | 2010-02-10 | 00:00:00 | 35,33 | 35,94 | 35,10 | 35,68 | 946.300 | | 2010-02-11 | 00:00:00 | 35,96 | 36,47 | 35,48 | 35,80 | 729.500 | | 2010-02-12 | 00:00:00 | 35,60 | 36,38 | 35,01 | 36,10 | 825.300 | | 2010-02-17 | 00:00:00 | 36,21 | 36,34 | 35,80 | 35,83 | 622.700 | | 2010-02-18 | 00:00:00 | 35,70 | 35,99 | 34,66 | 34,66 | 1.003.400 | | 2010-02-19 | 00:00:00 | 34,66 | 34,67 | 33,69 | 33,72 | 1.026.500 | | 2010-02-22 | 00:00:00 | 34,15 | 34,15 | 32,85 | 32,89 | 1.381.800 | | 2010-02-23 | 00:00:00 | 32,80 | 33,20 | 31,80 | 31,87 | 1.244.800 | | 2010-02-24 | 00:00:00 | 32,13 | 32,71 | 31,85 | 32,00 | 992.600 | | 2010-02-25 | 00:00:00 | 31,69 | 31,69 | 30,83 | 31,15 | 1.543.600 | | 2010-02-26 | 00:00:00 | 31,33 | 33,49 | 31,30 | 33,49 | 2.077.800 | | 2010-03-01 | 00:00:00 | 33,50 | 33,85 | 32,68 | 33,55 | 1.058.500 | | 2010-03-02 | 00:00:00 | 33,74 | 33,95 | 33,47 | 33,95 | 879.400 | | 2010-03-03 | 00:00:00 | 33,94 | 34,40 | 33,54 | 33,57 | 1.096.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
