(Login BolsaPT & Canal Forex) |
|
 TIM PART S/A-ON - [Ticker: TCSL3.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 TCSL3.SA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-24 | 00:00:00 | 11,50 | 12,13 | 11,35 | 11,90 | 1.265.200 | | 2006-11-27 | 00:00:00 | 12,06 | 12,25 | 11,68 | 11,74 | 2.975.600 | | 2006-11-28 | 00:00:00 | 11,80 | 11,90 | 11,60 | 11,77 | 2.314.700 | | 2006-11-29 | 00:00:00 | 11,99 | 12,15 | 11,60 | 11,65 | 966.500 | | 2006-11-30 | 00:00:00 | 11,88 | 11,88 | 11,30 | 11,30 | 1.858.600 | | 2006-12-01 | 00:00:00 | 11,36 | 11,60 | 10,92 | 11,10 | 1.166.500 | | 2006-12-04 | 00:00:00 | 11,11 | 11,33 | 10,92 | 11,33 | 651.900 | | 2006-12-05 | 00:00:00 | 11,32 | 11,80 | 11,26 | 11,45 | 906.400 | | 2006-12-06 | 00:00:00 | 11,49 | 11,85 | 11,20 | 11,83 | 1.041.100 | | 2006-12-07 | 00:00:00 | 11,90 | 12,05 | 11,63 | 11,80 | 560.500 | | 2006-12-08 | 00:00:00 | 11,63 | 11,98 | 11,56 | 11,80 | 553.800 | | 2006-12-11 | 00:00:00 | 11,95 | 11,95 | 11,61 | 11,82 | 4.069.700 | | 2006-12-12 | 00:00:00 | 11,92 | 11,92 | 11,65 | 11,78 | 725.200 | | 2006-12-13 | 00:00:00 | 11,97 | 11,97 | 11,50 | 11,50 | 1.236.600 | | 2006-12-14 | 00:00:00 | 11,81 | 12,57 | 11,81 | 12,38 | 2.780.600 | | 2006-12-15 | 00:00:00 | 12,40 | 12,94 | 12,19 | 12,49 | 1.742.000 | | 2006-12-18 | 00:00:00 | 12,80 | 12,80 | 12,40 | 12,60 | 2.065.000 | | 2006-12-19 | 00:00:00 | 12,48 | 12,48 | 11,85 | 12,10 | 1.442.700 | | 2006-12-20 | 00:00:00 | 12,14 | 12,19 | 11,87 | 12,01 | 482.800 | | 2006-12-21 | 00:00:00 | 12,05 | 12,29 | 11,95 | 12,25 | 347.900 | | 2006-12-22 | 00:00:00 | 12,20 | 12,50 | 12,00 | 12,50 | 1.053.000 | | 2006-12-25 | 00:00:00 | 12,50 | 12,50 | 12,50 | 12,50 | 0 | | 2006-12-26 | 00:00:00 | 12,49 | 12,60 | 12,20 | 12,60 | 354.500 | | 2006-12-27 | 00:00:00 | 12,70 | 13,19 | 12,50 | 13,19 | 828.400 | | 2006-12-28 | 00:00:00 | 13,14 | 13,14 | 12,50 | 12,57 | 1.338.200 | | 2006-12-29 | 00:00:00 | 12,57 | 12,57 | 12,57 | 12,57 | 0 | | 2007-01-01 | 00:00:00 | 12,57 | 12,57 | 12,57 | 12,57 | 0 | | 2007-01-02 | 00:00:00 | 12,68 | 12,69 | 12,40 | 12,47 | 367.400 | | 2007-01-03 | 00:00:00 | 12,40 | 12,40 | 11,90 | 11,98 | 880.900 | | 2007-01-04 | 00:00:00 | 11,90 | 11,90 | 11,45 | 11,45 | 880.300 | | 2007-01-05 | 00:00:00 | 11,00 | 11,42 | 10,11 | 11,00 | 1.695.700 | | 2007-01-08 | 00:00:00 | 11,00 | 11,20 | 10,62 | 10,92 | 1.767.200 | | 2007-01-09 | 00:00:00 | 11,10 | 11,10 | 10,10 | 10,69 | 932.600 | | 2007-01-10 | 00:00:00 | 11,29 | 11,60 | 10,20 | 11,60 | 2.335.900 | | 2007-01-11 | 00:00:00 | 11,30 | 11,78 | 11,10 | 11,35 | 1.206.800 | | 2007-01-12 | 00:00:00 | 11,35 | 11,50 | 11,06 | 11,50 | 1.129.100 | | 2007-01-15 | 00:00:00 | 11,50 | 11,50 | 11,10 | 11,10 | 249.900 | | 2007-01-16 | 00:00:00 | 11,40 | 11,47 | 11,08 | 11,47 | 1.806.800 | | 2007-01-17 | 00:00:00 | 11,15 | 11,50 | 11,15 | 11,50 | 300.900 | | 2007-01-18 | 00:00:00 | 11,55 | 11,55 | 11,40 | 11,47 | 229.900 | | 2007-01-19 | 00:00:00 | 11,45 | 11,54 | 11,34 | 11,50 | 239.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
