(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-03 | 00:00:00 | 6,90 | 7,02 | 6,81 | 7,01 | 885.300 | | 2007-09-04 | 00:00:00 | 7,01 | 7,09 | 6,92 | 7,08 | 2.541.900 | | 2007-09-05 | 00:00:00 | 6,99 | 7,20 | 6,84 | 7,20 | 7.331.000 | | 2007-09-06 | 00:00:00 | 7,18 | 7,19 | 7,08 | 7,15 | 4.022.100 | | 2007-09-10 | 00:00:00 | 6,96 | 7,17 | 6,87 | 7,10 | 3.791.100 | | 2007-09-11 | 00:00:00 | 7,06 | 7,17 | 6,98 | 7,15 | 2.864.400 | | 2007-09-12 | 00:00:00 | 7,11 | 7,18 | 7,04 | 7,07 | 3.017.700 | | 2007-09-13 | 00:00:00 | 7,05 | 7,40 | 7,05 | 7,21 | 6.085.200 | | 2007-09-14 | 00:00:00 | 7,25 | 7,35 | 7,14 | 7,35 | 3.406.100 | | 2007-09-17 | 00:00:00 | 7,22 | 7,34 | 7,22 | 7,30 | 2.909.500 | | 2007-09-18 | 00:00:00 | 7,32 | 7,66 | 7,24 | 7,62 | 4.043.400 | | 2007-09-19 | 00:00:00 | 7,57 | 7,70 | 7,47 | 7,55 | 3.657.800 | | 2007-09-20 | 00:00:00 | 7,48 | 7,64 | 7,37 | 7,43 | 2.678.300 | | 2007-09-21 | 00:00:00 | 7,46 | 7,60 | 7,45 | 7,60 | 1.841.800 | | 2007-09-24 | 00:00:00 | 7,57 | 7,59 | 7,40 | 7,50 | 3.315.600 | | 2007-09-25 | 00:00:00 | 7,45 | 7,45 | 7,21 | 7,38 | 3.086.300 | | 2007-09-26 | 00:00:00 | 7,40 | 7,57 | 7,40 | 7,47 | 4.367.600 | | 2007-09-27 | 00:00:00 | 7,49 | 7,53 | 7,37 | 7,44 | 5.432.000 | | 2007-09-28 | 00:00:00 | 7,37 | 7,48 | 7,35 | 7,48 | 3.849.600 | | 2007-10-01 | 00:00:00 | 7,48 | 7,70 | 7,33 | 7,68 | 8.873.300 | | 2007-10-02 | 00:00:00 | 7,67 | 7,67 | 7,38 | 7,45 | 7.450.200 | | 2007-10-03 | 00:00:00 | 7,45 | 7,50 | 7,37 | 7,46 | 4.251.600 | | 2007-10-04 | 00:00:00 | 7,45 | 7,46 | 7,33 | 7,40 | 3.832.000 | | 2007-10-05 | 00:00:00 | 7,45 | 7,57 | 7,38 | 7,50 | 2.301.100 | | 2007-10-08 | 00:00:00 | 7,47 | 7,53 | 7,35 | 7,39 | 2.361.200 | | 2007-10-09 | 00:00:00 | 7,40 | 7,51 | 7,38 | 7,48 | 4.341.200 | | 2007-10-10 | 00:00:00 | 7,50 | 7,52 | 7,40 | 7,47 | 3.367.800 | | 2007-10-11 | 00:00:00 | 7,58 | 7,76 | 7,48 | 7,60 | 3.190.900 | | 2007-10-15 | 00:00:00 | 7,80 | 7,90 | 7,52 | 7,56 | 2.809.400 | | 2007-10-16 | 00:00:00 | 7,50 | 7,59 | 7,41 | 7,49 | 2.133.800 | | 2007-10-17 | 00:00:00 | 7,54 | 7,54 | 7,15 | 7,35 | 5.879.800 | | 2007-10-18 | 00:00:00 | 7,33 | 7,35 | 7,11 | 7,35 | 4.021.800 | | 2007-10-19 | 00:00:00 | 7,30 | 7,39 | 7,16 | 7,25 | 2.908.100 | | 2007-10-22 | 00:00:00 | 7,19 | 7,53 | 7,15 | 7,50 | 2.457.700 | | 2007-10-23 | 00:00:00 | 7,50 | 7,81 | 7,50 | 7,80 | 3.212.200 | | 2007-10-24 | 00:00:00 | 7,80 | 7,80 | 7,52 | 7,77 | 2.351.900 | | 2007-10-25 | 00:00:00 | 7,80 | 7,86 | 7,41 | 7,48 | 2.605.300 | | 2007-10-26 | 00:00:00 | 7,55 | 7,76 | 7,52 | 7,75 | 1.872.800 | | 2007-10-29 | 00:00:00 | 7,76 | 7,90 | 7,62 | 7,64 | 3.616.300 | | 2007-10-30 | 00:00:00 | 7,65 | 8,17 | 7,55 | 8,01 | 4.921.500 | | 2007-10-31 | 00:00:00 | 8,15 | 8,18 | 8,04 | 8,10 | 3.161.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
