(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-19 | 00:00:00 | 11,45 | 11,54 | 11,34 | 11,50 | 239.300 | 2007-01-22 | 00:00:00 | 11,40 | 11,50 | 11,21 | 11,32 | 503.600 | 2007-01-23 | 00:00:00 | 11,30 | 11,46 | 11,23 | 11,40 | 502.600 | 2007-01-24 | 00:00:00 | 11,29 | 11,29 | 10,90 | 11,06 | 1.182.700 | 2007-01-25 | 00:00:00 | 11,06 | 11,06 | 11,06 | 11,06 | 0 | 2007-01-26 | 00:00:00 | 10,83 | 11,14 | 10,55 | 10,80 | 1.035.400 | 2007-01-29 | 00:00:00 | 10,88 | 10,88 | 10,42 | 10,70 | 874.300 | 2007-01-30 | 00:00:00 | 10,80 | 11,33 | 10,67 | 11,25 | 1.403.300 | 2007-01-31 | 00:00:00 | 11,23 | 11,50 | 11,20 | 11,35 | 885.700 | 2007-02-01 | 00:00:00 | 11,45 | 11,45 | 11,20 | 11,45 | 1.308.200 | 2007-02-02 | 00:00:00 | 11,50 | 11,52 | 11,06 | 11,40 | 1.439.800 | 2007-02-05 | 00:00:00 | 11,16 | 11,45 | 11,13 | 11,30 | 969.000 | 2007-02-06 | 00:00:00 | 11,42 | 11,55 | 11,05 | 11,15 | 1.210.500 | 2007-02-07 | 00:00:00 | 11,06 | 11,19 | 10,60 | 10,85 | 1.106.300 | 2007-02-08 | 00:00:00 | 10,75 | 10,90 | 10,55 | 10,90 | 1.585.300 | 2007-02-09 | 00:00:00 | 10,89 | 10,95 | 10,55 | 10,58 | 1.161.600 | 2007-02-12 | 00:00:00 | 10,89 | 10,89 | 10,25 | 10,84 | 830.100 | 2007-02-13 | 00:00:00 | 10,80 | 11,15 | 10,80 | 11,00 | 1.258.200 | 2007-02-14 | 00:00:00 | 11,00 | 11,33 | 10,92 | 11,20 | 1.413.700 | 2007-02-15 | 00:00:00 | 11,25 | 11,75 | 11,19 | 11,70 | 1.109.400 | 2007-02-16 | 00:00:00 | 11,66 | 11,80 | 11,10 | 11,10 | 1.656.300 | 2007-02-19 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | 2007-02-20 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | 2007-02-21 | 00:00:00 | 11,22 | 11,44 | 11,00 | 11,44 | 632.200 | 2007-02-22 | 00:00:00 | 11,35 | 11,44 | 11,18 | 11,40 | 1.008.900 | 2007-02-23 | 00:00:00 | 11,31 | 11,39 | 11,10 | 11,30 | 787.300 | 2007-02-26 | 00:00:00 | 11,30 | 11,40 | 11,08 | 11,40 | 420.800 | 2007-02-27 | 00:00:00 | 10,65 | 11,09 | 9,80 | 10,43 | 1.107.800 | 2007-02-28 | 00:00:00 | 10,50 | 10,59 | 10,15 | 10,25 | 1.443.600 | 2007-03-01 | 00:00:00 | 10,13 | 10,45 | 9,80 | 10,30 | 1.215.300 | 2007-03-02 | 00:00:00 | 10,43 | 10,44 | 9,94 | 10,30 | 1.054.800 | 2007-03-05 | 00:00:00 | 10,06 | 10,20 | 9,91 | 10,20 | 833.800 | 2007-03-06 | 00:00:00 | 10,44 | 10,59 | 10,26 | 10,59 | 1.046.000 | 2007-03-07 | 00:00:00 | 10,49 | 10,50 | 10,22 | 10,30 | 1.171.600 | 2007-03-08 | 00:00:00 | 10,42 | 10,49 | 10,20 | 10,20 | 591.200 | 2007-03-09 | 00:00:00 | 10,31 | 10,31 | 9,98 | 10,19 | 720.800 | 2007-03-12 | 00:00:00 | 10,18 | 10,18 | 9,97 | 10,08 | 1.687.400 | 2007-03-13 | 00:00:00 | 9,91 | 10,00 | 9,54 | 9,70 | 884.000 | 2007-03-14 | 00:00:00 | 9,60 | 9,69 | 9,33 | 9,50 | 2.032.200 | 2007-03-15 | 00:00:00 | 9,47 | 9,49 | 9,33 | 9,35 | 1.697.700 | 2007-03-16 | 00:00:00 | 9,23 | 9,49 | 8,91 | 9,11 | 1.478.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|