(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-16 | 00:00:00 | 9,23 | 9,49 | 8,91 | 9,11 | 1.478.000 | | 2007-03-19 | 00:00:00 | 9,26 | 9,30 | 8,98 | 9,30 | 2.038.200 | | 2007-03-20 | 00:00:00 | 9,38 | 9,99 | 9,29 | 9,98 | 4.319.600 | | 2007-03-21 | 00:00:00 | 10,00 | 10,39 | 10,00 | 10,19 | 4.096.100 | | 2007-03-22 | 00:00:00 | 10,30 | 10,80 | 10,06 | 10,80 | 1.835.700 | | 2007-03-23 | 00:00:00 | 10,75 | 11,15 | 10,40 | 10,40 | 1.921.300 | | 2007-03-26 | 00:00:00 | 10,55 | 10,78 | 10,10 | 10,70 | 1.265.800 | | 2007-03-27 | 00:00:00 | 10,60 | 10,60 | 10,30 | 10,49 | 960.900 | | 2007-03-28 | 00:00:00 | 10,54 | 10,54 | 10,18 | 10,49 | 1.187.000 | | 2007-03-29 | 00:00:00 | 10,60 | 10,64 | 10,37 | 10,61 | 710.200 | | 2007-03-30 | 00:00:00 | 10,69 | 10,75 | 10,56 | 10,65 | 1.471.000 | | 2007-04-02 | 00:00:00 | 11,01 | 11,69 | 10,40 | 10,55 | 3.543.800 | | 2007-04-03 | 00:00:00 | 10,50 | 10,90 | 10,42 | 10,74 | 4.976.100 | | 2007-04-04 | 00:00:00 | 10,90 | 10,95 | 10,60 | 10,95 | 1.887.200 | | 2007-04-05 | 00:00:00 | 10,80 | 11,29 | 10,71 | 11,20 | 2.086.000 | | 2007-04-06 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 0 | | 2007-04-09 | 00:00:00 | 11,28 | 11,49 | 11,07 | 11,10 | 1.417.900 | | 2007-04-10 | 00:00:00 | 11,17 | 12,05 | 11,05 | 12,05 | 2.841.200 | | 2007-04-11 | 00:00:00 | 11,99 | 12,00 | 11,40 | 11,65 | 1.482.000 | | 2007-04-12 | 00:00:00 | 11,75 | 11,99 | 11,49 | 11,93 | 1.291.000 | | 2007-04-13 | 00:00:00 | 11,89 | 11,89 | 11,36 | 11,54 | 1.205.500 | | 2007-04-16 | 00:00:00 | 11,63 | 11,77 | 11,40 | 11,72 | 2.760.900 | | 2007-04-17 | 00:00:00 | 11,73 | 11,97 | 11,52 | 11,90 | 3.639.300 | | 2007-04-18 | 00:00:00 | 11,90 | 11,90 | 11,72 | 11,90 | 2.027.600 | | 2007-04-19 | 00:00:00 | 11,71 | 11,98 | 11,61 | 11,80 | 807.800 | | 2007-04-20 | 00:00:00 | 11,90 | 11,95 | 11,75 | 11,80 | 470.000 | | 2007-04-23 | 00:00:00 | 11,76 | 11,80 | 11,55 | 11,70 | 473.400 | | 2007-04-24 | 00:00:00 | 11,65 | 11,90 | 11,61 | 11,90 | 501.900 | | 2007-04-25 | 00:00:00 | 11,90 | 12,00 | 11,85 | 11,90 | 662.000 | | 2007-04-26 | 00:00:00 | 11,90 | 11,94 | 11,16 | 11,25 | 965.000 | | 2007-04-27 | 00:00:00 | 11,19 | 11,60 | 11,00 | 11,60 | 700.800 | | 2007-04-30 | 00:00:00 | 10,84 | 11,87 | 10,55 | 10,84 | 2.772.700 | | 2007-05-01 | 00:00:00 | 10,84 | 10,84 | 10,84 | 10,84 | 0 | | 2007-05-02 | 00:00:00 | 10,74 | 10,89 | 10,25 | 10,72 | 1.823.800 | | 2007-05-03 | 00:00:00 | 10,89 | 10,89 | 10,51 | 10,80 | 549.700 | | 2007-05-04 | 00:00:00 | 10,80 | 10,87 | 10,37 | 10,39 | 1.277.900 | | 2007-05-07 | 00:00:00 | 10,48 | 10,53 | 10,11 | 10,14 | 782.200 | | 2007-05-08 | 00:00:00 | 10,10 | 10,11 | 9,68 | 9,80 | 1.538.100 | | 2007-05-09 | 00:00:00 | 9,90 | 9,97 | 9,66 | 9,66 | 838.600 | | 2007-05-10 | 00:00:00 | 9,74 | 9,74 | 9,21 | 9,25 | 2.023.100 | | 2007-05-11 | 00:00:00 | 9,27 | 9,81 | 9,27 | 9,60 | 1.272.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
