(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-29 | 00:00:00 | 26,10 | 26,10 | 24,84 | 25,09 | 684.100 | | 2010-06-30 | 00:00:00 | 25,18 | 26,20 | 24,80 | 25,00 | 642.900 | | 2010-07-01 | 00:00:00 | 25,00 | 25,33 | 24,23 | 24,60 | 660.500 | | 2010-07-02 | 00:00:00 | 24,83 | 25,09 | 24,03 | 24,44 | 659.800 | | 2010-07-05 | 00:00:00 | 24,45 | 24,83 | 24,45 | 24,70 | 315.500 | | 2010-07-06 | 00:00:00 | 25,25 | 25,66 | 25,01 | 25,03 | 877.800 | | 2010-07-07 | 00:00:00 | 25,24 | 26,75 | 25,07 | 26,75 | 1.250.300 | | 2010-07-08 | 00:00:00 | 26,81 | 26,93 | 26,17 | 26,75 | 1.552.700 | | 2010-07-12 | 00:00:00 | 26,85 | 27,32 | 26,81 | 27,29 | 926.900 | | 2010-07-13 | 00:00:00 | 27,30 | 27,96 | 27,28 | 27,68 | 908.800 | | 2010-07-14 | 00:00:00 | 27,05 | 28,15 | 26,98 | 28,05 | 1.170.000 | | 2010-07-15 | 00:00:00 | 28,18 | 28,85 | 27,81 | 28,85 | 786.000 | | 2010-07-16 | 00:00:00 | 28,64 | 28,66 | 27,84 | 27,95 | 943.400 | | 2010-07-19 | 00:00:00 | 28,11 | 28,20 | 27,31 | 28,05 | 592.600 | | 2010-07-20 | 00:00:00 | 27,65 | 28,16 | 27,54 | 27,90 | 627.500 | | 2010-07-21 | 00:00:00 | 28,07 | 28,34 | 27,45 | 27,50 | 590.800 | | 2010-07-22 | 00:00:00 | 28,10 | 28,84 | 27,85 | 28,70 | 832.100 | | 2010-07-23 | 00:00:00 | 28,79 | 29,45 | 28,30 | 29,30 | 780.600 | | 2010-07-26 | 00:00:00 | 29,34 | 29,90 | 29,07 | 29,47 | 598.100 | | 2010-07-27 | 00:00:00 | 29,71 | 29,89 | 28,90 | 29,06 | 550.100 | | 2010-07-28 | 00:00:00 | 28,80 | 28,97 | 28,35 | 28,81 | 871.900 | | 2010-07-29 | 00:00:00 | 28,93 | 29,27 | 28,40 | 28,99 | 530.000 | | 2010-07-30 | 00:00:00 | 28,77 | 29,62 | 28,47 | 29,41 | 913.800 | | 2010-08-02 | 00:00:00 | 29,80 | 30,72 | 29,80 | 30,72 | 920.200 | | 2010-08-03 | 00:00:00 | 30,71 | 30,71 | 29,24 | 29,24 | 817.300 | | 2010-08-04 | 00:00:00 | 29,48 | 30,05 | 29,35 | 29,61 | 729.900 | | 2010-08-05 | 00:00:00 | 29,10 | 29,75 | 28,90 | 29,14 | 543.500 | | 2010-08-06 | 00:00:00 | 29,12 | 29,64 | 28,92 | 29,45 | 1.361.200 | | 2010-08-09 | 00:00:00 | 29,74 | 29,75 | 28,98 | 28,98 | 453.000 | | 2010-08-10 | 00:00:00 | 28,74 | 29,00 | 28,03 | 29,00 | 788.700 | | 2010-08-11 | 00:00:00 | 28,68 | 28,91 | 27,92 | 28,49 | 600.200 | | 2010-08-12 | 00:00:00 | 28,48 | 28,57 | 28,07 | 28,36 | 478.900 | | 2010-08-13 | 00:00:00 | 27,98 | 36,20 | 26,90 | 36,20 | 8.577.100 | | 2010-08-16 | 00:00:00 | 38,64 | 40,20 | 35,40 | 36,02 | 16.139.100 | | 2010-08-17 | 00:00:00 | 35,85 | 37,90 | 35,53 | 37,90 | 3.209.600 | | 2010-08-18 | 00:00:00 | 37,65 | 37,97 | 36,53 | 36,66 | 1.323.800 | | 2010-08-19 | 00:00:00 | 36,20 | 36,48 | 35,13 | 35,31 | 2.077.300 | | 2010-08-20 | 00:00:00 | 35,20 | 36,57 | 34,26 | 36,22 | 1.648.400 | | 2010-08-23 | 00:00:00 | 36,59 | 37,16 | 35,89 | 36,20 | 1.111.500 | | 2010-08-24 | 00:00:00 | 35,49 | 36,02 | 35,03 | 35,43 | 769.000 | | 2010-08-25 | 00:00:00 | 35,00 | 35,32 | 34,50 | 34,63 | 777.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
