(Login BolsaPT & Canal Forex) |
|
 TIM PART S/A-PN - [Ticker: TCSL4.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 TCSL4.SA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-24 | 00:00:00 | 7,55 | 7,58 | 7,35 | 7,35 | 1.546.900 | | 2006-11-27 | 00:00:00 | 7,51 | 7,82 | 7,37 | 7,50 | 3.975.000 | | 2006-11-28 | 00:00:00 | 7,60 | 7,60 | 7,30 | 7,53 | 1.826.100 | | 2006-11-29 | 00:00:00 | 7,65 | 7,75 | 7,52 | 7,54 | 3.000.900 | | 2006-11-30 | 00:00:00 | 7,60 | 7,65 | 7,32 | 7,32 | 2.270.500 | | 2006-12-01 | 00:00:00 | 7,30 | 7,44 | 7,05 | 7,09 | 1.115.600 | | 2006-12-04 | 00:00:00 | 7,15 | 7,34 | 7,06 | 7,30 | 925.600 | | 2006-12-05 | 00:00:00 | 7,23 | 7,47 | 7,23 | 7,36 | 1.596.900 | | 2006-12-06 | 00:00:00 | 7,27 | 7,43 | 7,25 | 7,28 | 812.400 | | 2006-12-07 | 00:00:00 | 7,35 | 7,40 | 7,15 | 7,25 | 1.082.100 | | 2006-12-08 | 00:00:00 | 7,23 | 7,27 | 7,05 | 7,13 | 1.610.200 | | 2006-12-11 | 00:00:00 | 7,14 | 7,39 | 7,14 | 7,37 | 1.647.600 | | 2006-12-12 | 00:00:00 | 7,32 | 7,37 | 7,16 | 7,22 | 1.233.600 | | 2006-12-13 | 00:00:00 | 7,28 | 7,33 | 7,18 | 7,23 | 2.256.300 | | 2006-12-14 | 00:00:00 | 7,31 | 7,63 | 7,30 | 7,46 | 2.723.700 | | 2006-12-15 | 00:00:00 | 7,46 | 7,69 | 7,39 | 7,39 | 2.046.200 | | 2006-12-18 | 00:00:00 | 7,45 | 7,50 | 7,09 | 7,14 | 4.112.900 | | 2006-12-19 | 00:00:00 | 7,13 | 7,15 | 6,95 | 6,99 | 2.929.100 | | 2006-12-20 | 00:00:00 | 7,14 | 7,14 | 6,99 | 6,99 | 1.911.200 | | 2006-12-21 | 00:00:00 | 7,03 | 7,09 | 6,95 | 7,04 | 1.298.600 | | 2006-12-22 | 00:00:00 | 7,03 | 7,10 | 6,94 | 6,95 | 1.447.600 | | 2006-12-25 | 00:00:00 | 6,95 | 6,95 | 6,95 | 6,95 | 0 | | 2006-12-26 | 00:00:00 | 7,00 | 7,13 | 7,00 | 7,09 | 532.100 | | 2006-12-27 | 00:00:00 | 7,13 | 7,43 | 7,13 | 7,43 | 2.139.100 | | 2006-12-28 | 00:00:00 | 7,43 | 7,48 | 7,31 | 7,44 | 1.023.300 | | 2006-12-29 | 00:00:00 | 7,44 | 7,44 | 7,44 | 7,44 | 0 | | 2007-01-01 | 00:00:00 | 7,44 | 7,44 | 7,44 | 7,44 | 0 | | 2007-01-02 | 00:00:00 | 7,43 | 7,50 | 7,32 | 7,36 | 547.800 | | 2007-01-03 | 00:00:00 | 7,40 | 7,40 | 7,00 | 7,21 | 3.942.900 | | 2007-01-04 | 00:00:00 | 7,16 | 7,16 | 7,01 | 7,02 | 1.754.900 | | 2007-01-05 | 00:00:00 | 7,04 | 7,09 | 6,60 | 6,68 | 3.345.900 | | 2007-01-08 | 00:00:00 | 6,75 | 6,80 | 6,59 | 6,66 | 1.903.700 | | 2007-01-09 | 00:00:00 | 6,70 | 6,80 | 6,35 | 6,45 | 1.630.200 | | 2007-01-10 | 00:00:00 | 6,39 | 6,67 | 6,31 | 6,63 | 1.436.300 | | 2007-01-11 | 00:00:00 | 6,67 | 6,90 | 6,51 | 6,67 | 1.743.800 | | 2007-01-12 | 00:00:00 | 6,75 | 6,91 | 6,58 | 6,79 | 2.904.400 | | 2007-01-15 | 00:00:00 | 6,80 | 6,88 | 6,66 | 6,70 | 485.900 | | 2007-01-16 | 00:00:00 | 6,72 | 6,79 | 6,62 | 6,62 | 2.529.000 | | 2007-01-17 | 00:00:00 | 6,60 | 6,76 | 6,56 | 6,67 | 1.032.600 | | 2007-01-18 | 00:00:00 | 6,70 | 6,86 | 6,65 | 6,71 | 3.072.000 | | 2007-01-19 | 00:00:00 | 6,74 | 6,80 | 6,68 | 6,73 | 1.841.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
