(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-16 | 00:00:00 | 6,59 | 6,60 | 6,42 | 6,47 | 3.222.300 | | 2007-03-19 | 00:00:00 | 6,55 | 6,60 | 6,42 | 6,45 | 4.263.500 | | 2007-03-20 | 00:00:00 | 6,49 | 6,69 | 6,42 | 6,69 | 9.038.400 | | 2007-03-21 | 00:00:00 | 6,72 | 6,94 | 6,72 | 6,83 | 7.323.700 | | 2007-03-22 | 00:00:00 | 6,89 | 6,98 | 6,64 | 6,69 | 6.686.800 | | 2007-03-23 | 00:00:00 | 6,69 | 6,77 | 6,61 | 6,70 | 2.094.800 | | 2007-03-26 | 00:00:00 | 6,72 | 6,77 | 6,58 | 6,77 | 1.830.900 | | 2007-03-27 | 00:00:00 | 6,70 | 6,75 | 6,65 | 6,71 | 2.785.700 | | 2007-03-28 | 00:00:00 | 6,68 | 6,70 | 6,53 | 6,65 | 3.773.000 | | 2007-03-29 | 00:00:00 | 6,70 | 6,79 | 6,62 | 6,72 | 4.133.200 | | 2007-03-30 | 00:00:00 | 6,73 | 6,77 | 6,60 | 6,70 | 3.656.900 | | 2007-04-02 | 00:00:00 | 6,72 | 7,18 | 6,72 | 7,10 | 8.600.400 | | 2007-04-03 | 00:00:00 | 7,15 | 7,28 | 7,12 | 7,22 | 5.514.700 | | 2007-04-04 | 00:00:00 | 7,20 | 7,20 | 7,04 | 7,09 | 5.423.000 | | 2007-04-05 | 00:00:00 | 7,13 | 7,24 | 7,10 | 7,14 | 6.445.500 | | 2007-04-06 | 00:00:00 | 7,14 | 7,14 | 7,14 | 7,14 | 0 | | 2007-04-09 | 00:00:00 | 7,20 | 7,25 | 7,11 | 7,16 | 2.600.900 | | 2007-04-10 | 00:00:00 | 7,12 | 7,60 | 7,12 | 7,60 | 7.590.600 | | 2007-04-11 | 00:00:00 | 7,55 | 7,93 | 7,55 | 7,70 | 7.015.000 | | 2007-04-12 | 00:00:00 | 7,68 | 7,82 | 7,56 | 7,72 | 5.577.100 | | 2007-04-13 | 00:00:00 | 7,69 | 7,69 | 7,53 | 7,58 | 3.465.800 | | 2007-04-16 | 00:00:00 | 7,60 | 7,79 | 7,60 | 7,69 | 4.075.500 | | 2007-04-17 | 00:00:00 | 7,70 | 7,79 | 7,67 | 7,77 | 3.039.500 | | 2007-04-18 | 00:00:00 | 7,71 | 7,78 | 7,60 | 7,67 | 4.307.800 | | 2007-04-19 | 00:00:00 | 7,59 | 7,62 | 7,47 | 7,57 | 6.683.200 | | 2007-04-20 | 00:00:00 | 7,61 | 7,68 | 7,50 | 7,58 | 6.560.200 | | 2007-04-23 | 00:00:00 | 7,58 | 7,74 | 7,56 | 7,70 | 2.366.600 | | 2007-04-24 | 00:00:00 | 7,72 | 7,85 | 7,60 | 7,72 | 1.722.000 | | 2007-04-25 | 00:00:00 | 7,85 | 7,90 | 7,67 | 7,70 | 8.295.700 | | 2007-04-26 | 00:00:00 | 7,74 | 7,75 | 7,32 | 7,50 | 10.315.200 | | 2007-04-27 | 00:00:00 | 7,45 | 7,69 | 7,25 | 7,60 | 3.150.700 | | 2007-04-30 | 00:00:00 | 7,74 | 8,02 | 7,21 | 7,30 | 5.656.200 | | 2007-05-01 | 00:00:00 | 7,30 | 7,30 | 7,30 | 7,30 | 0 | | 2007-05-02 | 00:00:00 | 7,40 | 7,49 | 7,25 | 7,35 | 4.806.500 | | 2007-05-03 | 00:00:00 | 7,45 | 7,48 | 7,18 | 7,27 | 4.531.700 | | 2007-05-04 | 00:00:00 | 7,30 | 7,34 | 7,02 | 7,07 | 5.055.000 | | 2007-05-07 | 00:00:00 | 7,17 | 7,17 | 6,87 | 6,90 | 2.589.200 | | 2007-05-08 | 00:00:00 | 6,85 | 6,89 | 6,68 | 6,80 | 3.933.000 | | 2007-05-09 | 00:00:00 | 6,88 | 6,90 | 6,60 | 6,79 | 5.787.800 | | 2007-05-10 | 00:00:00 | 6,79 | 6,81 | 6,51 | 6,51 | 5.528.200 | | 2007-05-11 | 00:00:00 | 6,63 | 6,84 | 6,53 | 6,76 | 3.171.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
