(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 | | 2010-03-03 | 00:00:00 | 33,94 | 34,40 | 33,54 | 33,57 | 1.096.400 | | 2010-03-04 | 00:00:00 | 33,50 | 33,74 | 32,50 | 32,84 | 877.400 | | 2010-03-05 | 00:00:00 | 33,15 | 33,34 | 31,47 | 31,65 | 1.686.900 | | 2010-03-08 | 00:00:00 | 32,18 | 32,22 | 31,10 | 31,10 | 1.494.000 | | 2010-03-09 | 00:00:00 | 31,22 | 31,57 | 30,65 | 31,30 | 2.272.300 | | 2010-03-10 | 00:00:00 | 31,55 | 32,17 | 31,32 | 31,38 | 1.394.600 | | 2010-03-11 | 00:00:00 | 31,23 | 31,67 | 30,96 | 31,15 | 1.094.800 | | 2010-03-12 | 00:00:00 | 31,69 | 31,79 | 30,97 | 30,99 | 1.060.600 | | 2010-03-15 | 00:00:00 | 31,00 | 31,00 | 30,14 | 30,30 | 772.000 | | 2010-03-16 | 00:00:00 | 30,45 | 30,83 | 30,30 | 30,36 | 571.200 | | 2010-03-17 | 00:00:00 | 30,69 | 30,94 | 30,35 | 30,50 | 1.137.700 | | 2010-03-18 | 00:00:00 | 30,73 | 31,40 | 30,50 | 30,87 | 1.346.000 | | 2010-03-19 | 00:00:00 | 31,07 | 31,38 | 29,51 | 29,68 | 1.585.700 | | 2010-03-22 | 00:00:00 | 29,60 | 30,05 | 29,25 | 29,50 | 1.247.900 | | 2010-03-23 | 00:00:00 | 29,67 | 29,79 | 29,03 | 29,40 | 1.000.300 | | 2010-03-24 | 00:00:00 | 29,26 | 29,45 | 28,83 | 28,93 | 908.300 | | 2010-03-25 | 00:00:00 | 29,15 | 29,54 | 28,65 | 28,68 | 917.900 | | 2010-03-26 | 00:00:00 | 28,91 | 29,19 | 28,55 | 29,19 | 870.400 | | 2010-03-29 | 00:00:00 | 29,30 | 29,67 | 29,03 | 29,25 | 587.200 | | 2010-03-30 | 00:00:00 | 29,33 | 29,60 | 28,35 | 28,40 | 1.198.300 | | 2010-03-31 | 00:00:00 | 28,71 | 30,40 | 28,70 | 30,40 | 2.389.900 | | 2010-04-01 | 00:00:00 | 30,82 | 30,89 | 30,10 | 30,31 | 1.361.000 | | 2010-04-05 | 00:00:00 | 30,50 | 31,26 | 30,40 | 30,90 | 1.680.100 | | 2010-04-06 | 00:00:00 | 30,80 | 32,35 | 30,75 | 31,95 | 3.005.700 | | 2010-04-07 | 00:00:00 | 31,96 | 32,48 | 31,45 | 32,18 | 1.900.200 | | 2010-04-08 | 00:00:00 | 32,00 | 32,78 | 31,18 | 32,78 | 2.031.500 | | 2010-04-09 | 00:00:00 | 32,71 | 32,81 | 31,90 | 32,27 | 1.300.100 | | 2010-04-12 | 00:00:00 | 32,30 | 32,42 | 31,98 | 32,06 | 458.300 | | 2010-04-13 | 00:00:00 | 32,10 | 32,21 | 31,09 | 31,60 | 742.700 | | 2010-04-14 | 00:00:00 | 31,66 | 32,44 | 31,40 | 32,42 | 1.085.700 | | 2010-04-15 | 00:00:00 | 32,59 | 33,40 | 32,59 | 33,30 | 1.817.900 | | 2010-04-16 | 00:00:00 | 33,20 | 33,29 | 31,75 | 31,90 | 1.379.500 | | 2010-04-19 | 00:00:00 | 30,99 | 31,40 | 30,41 | 31,00 | 2.300.700 | | 2010-04-20 | 00:00:00 | 31,40 | 31,45 | 30,69 | 31,45 | 773.100 | | 2010-04-22 | 00:00:00 | 30,81 | 31,40 | 30,62 | 31,05 | 740.800 | | 2010-04-23 | 00:00:00 | 31,27 | 31,74 | 30,90 | 31,68 | 936.500 | | 2010-04-26 | 00:00:00 | 31,71 | 31,96 | 30,75 | 30,78 | 869.800 | | 2010-04-27 | 00:00:00 | 30,72 | 30,72 | 29,41 | 29,70 | 1.293.900 | | 2010-04-28 | 00:00:00 | 30,00 | 30,00 | 29,33 | 29,45 | 1.322.600 | | 2010-04-29 | 00:00:00 | 30,01 | 30,30 | 29,77 | 30,20 | 749.200 | | 2010-04-30 | 00:00:00 | 30,20 | 30,80 | 29,82 | 30,80 | 1.156.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
