(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-30 | 00:00:00 | 30,20 | 30,80 | 29,82 | 30,80 | 1.156.300 | | 2010-05-03 | 00:00:00 | 31,15 | 31,16 | 30,00 | 30,91 | 1.131.700 | | 2010-05-04 | 00:00:00 | 29,70 | 29,70 | 28,35 | 28,84 | 1.885.700 | | 2010-05-05 | 00:00:00 | 28,50 | 29,25 | 28,01 | 28,98 | 1.036.400 | | 2010-05-06 | 00:00:00 | 28,79 | 29,30 | 26,55 | 27,85 | 2.265.200 | | 2010-05-07 | 00:00:00 | 28,00 | 28,50 | 27,32 | 27,68 | 1.064.500 | | 2010-05-10 | 00:00:00 | 29,29 | 29,30 | 28,30 | 28,92 | 716.300 | | 2010-05-11 | 00:00:00 | 28,56 | 29,03 | 28,25 | 28,40 | 499.300 | | 2010-05-12 | 00:00:00 | 28,45 | 28,95 | 28,18 | 28,55 | 538.200 | | 2010-05-13 | 00:00:00 | 29,10 | 29,12 | 28,55 | 28,60 | 349.700 | | 2010-05-14 | 00:00:00 | 28,59 | 28,59 | 27,65 | 28,15 | 839.900 | | 2010-05-17 | 00:00:00 | 27,73 | 27,73 | 26,41 | 26,75 | 1.147.000 | | 2010-05-18 | 00:00:00 | 27,00 | 27,68 | 26,48 | 26,50 | 992.000 | | 2010-05-19 | 00:00:00 | 26,10 | 26,37 | 25,35 | 26,34 | 1.180.600 | | 2010-05-20 | 00:00:00 | 25,00 | 25,88 | 25,00 | 25,40 | 890.000 | | 2010-05-21 | 00:00:00 | 25,20 | 25,54 | 24,50 | 25,00 | 1.312.600 | | 2010-05-24 | 00:00:00 | 25,19 | 25,58 | 24,61 | 24,61 | 1.004.400 | | 2010-05-25 | 00:00:00 | 23,75 | 24,15 | 23,35 | 23,75 | 1.129.800 | | 2010-05-26 | 00:00:00 | 24,10 | 24,62 | 23,60 | 23,97 | 1.446.000 | | 2010-05-27 | 00:00:00 | 24,48 | 25,00 | 24,30 | 24,89 | 991.800 | | 2010-05-31 | 00:00:00 | 24,64 | 24,64 | 24,16 | 24,28 | 465.200 | | 2010-06-01 | 00:00:00 | 23,99 | 25,02 | 23,50 | 24,39 | 1.224.700 | | 2010-06-02 | 00:00:00 | 24,71 | 25,58 | 24,44 | 25,50 | 914.300 | | 2010-06-04 | 00:00:00 | 24,70 | 25,40 | 24,65 | 24,65 | 860.300 | | 2010-06-07 | 00:00:00 | 24,61 | 25,16 | 23,92 | 24,07 | 776.800 | | 2010-06-08 | 00:00:00 | 24,28 | 24,47 | 23,50 | 23,95 | 962.100 | | 2010-06-09 | 00:00:00 | 24,17 | 24,43 | 23,37 | 23,37 | 840.700 | | 2010-06-10 | 00:00:00 | 23,80 | 24,65 | 23,72 | 24,65 | 754.500 | | 2010-06-11 | 00:00:00 | 24,65 | 25,01 | 24,33 | 25,01 | 864.900 | | 2010-06-14 | 00:00:00 | 25,26 | 25,36 | 24,77 | 24,90 | 541.900 | | 2010-06-15 | 00:00:00 | 24,91 | 27,10 | 24,91 | 26,90 | 2.015.300 | | 2010-06-16 | 00:00:00 | 27,55 | 27,80 | 26,64 | 27,47 | 1.697.200 | | 2010-06-17 | 00:00:00 | 27,24 | 27,69 | 26,29 | 26,67 | 1.064.600 | | 2010-06-18 | 00:00:00 | 26,69 | 27,00 | 26,51 | 26,69 | 766.900 | | 2010-06-21 | 00:00:00 | 27,00 | 27,30 | 26,47 | 26,65 | 512.200 | | 2010-06-22 | 00:00:00 | 26,52 | 27,95 | 26,52 | 27,16 | 1.229.400 | | 2010-06-23 | 00:00:00 | 27,30 | 27,78 | 27,06 | 27,06 | 755.600 | | 2010-06-24 | 00:00:00 | 26,92 | 27,14 | 26,60 | 26,60 | 638.700 | | 2010-06-25 | 00:00:00 | 26,82 | 26,92 | 26,07 | 26,80 | 468.700 | | 2010-06-28 | 00:00:00 | 26,88 | 27,08 | 26,10 | 26,47 | 322.500 | | 2010-06-29 | 00:00:00 | 26,10 | 26,10 | 24,84 | 25,09 | 684.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
