(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-04 | 00:00:00 | 6,42 | 6,42 | 6,03 | 6,16 | 2.773.700 | | 2008-01-07 | 00:00:00 | 6,15 | 6,25 | 6,00 | 6,15 | 2.096.900 | | 2008-01-08 | 00:00:00 | 6,13 | 6,39 | 6,09 | 6,36 | 1.495.800 | | 2008-01-09 | 00:00:00 | 6,26 | 6,62 | 6,26 | 6,62 | 2.149.200 | | 2008-01-10 | 00:00:00 | 6,59 | 6,73 | 6,43 | 6,73 | 3.637.900 | | 2008-01-11 | 00:00:00 | 6,57 | 6,76 | 6,57 | 6,60 | 2.657.100 | | 2008-01-14 | 00:00:00 | 6,60 | 6,69 | 6,46 | 6,69 | 2.158.800 | | 2008-01-15 | 00:00:00 | 6,55 | 6,64 | 6,30 | 6,45 | 4.046.800 | | 2008-01-16 | 00:00:00 | 6,30 | 6,52 | 6,30 | 6,42 | 3.048.200 | | 2008-01-17 | 00:00:00 | 6,35 | 6,40 | 6,05 | 6,09 | 2.113.000 | | 2008-01-18 | 00:00:00 | 6,20 | 6,29 | 5,85 | 5,92 | 4.032.400 | | 2008-01-21 | 00:00:00 | 5,65 | 5,72 | 5,33 | 5,65 | 1.764.200 | | 2008-01-22 | 00:00:00 | 5,59 | 6,10 | 5,53 | 6,00 | 3.449.400 | | 2008-01-23 | 00:00:00 | 5,93 | 5,93 | 5,43 | 5,47 | 3.832.300 | | 2008-01-24 | 00:00:00 | 5,66 | 6,02 | 5,60 | 5,93 | 4.278.100 | | 2008-01-28 | 00:00:00 | 5,85 | 6,16 | 5,80 | 6,13 | 1.902.000 | | 2008-01-29 | 00:00:00 | 6,14 | 6,37 | 5,96 | 6,33 | 3.060.200 | | 2008-01-30 | 00:00:00 | 6,28 | 6,45 | 6,17 | 6,44 | 2.077.300 | | 2008-01-31 | 00:00:00 | 6,25 | 6,72 | 6,07 | 6,70 | 6.570.500 | | 2008-02-01 | 00:00:00 | 6,77 | 7,08 | 6,74 | 6,94 | 4.704.200 | | 2008-02-06 | 00:00:00 | 6,50 | 6,60 | 6,37 | 6,38 | 7.619.000 | | 2008-02-07 | 00:00:00 | 6,39 | 6,78 | 6,15 | 6,55 | 8.155.000 | | 2008-02-08 | 00:00:00 | 6,52 | 6,68 | 6,42 | 6,42 | 1.457.100 | | 2008-02-11 | 00:00:00 | 6,47 | 6,92 | 6,47 | 6,85 | 2.871.600 | | 2008-02-12 | 00:00:00 | 6,85 | 7,38 | 6,85 | 7,30 | 6.392.600 | | 2008-02-13 | 00:00:00 | 7,32 | 7,56 | 6,95 | 7,01 | 5.506.900 | | 2008-02-14 | 00:00:00 | 7,08 | 7,15 | 6,70 | 6,83 | 4.730.500 | | 2008-02-15 | 00:00:00 | 6,85 | 6,85 | 6,57 | 6,63 | 2.117.800 | | 2008-02-18 | 00:00:00 | 6,79 | 6,82 | 6,60 | 6,60 | 1.285.000 | | 2008-02-19 | 00:00:00 | 6,68 | 6,71 | 6,43 | 6,48 | 3.749.300 | | 2008-02-20 | 00:00:00 | 6,45 | 6,63 | 6,26 | 6,60 | 2.139.100 | | 2008-02-21 | 00:00:00 | 6,73 | 6,89 | 6,56 | 6,69 | 2.025.800 | | 2008-02-22 | 00:00:00 | 6,70 | 6,80 | 6,65 | 6,79 | 2.741.200 | | 2008-02-25 | 00:00:00 | 6,96 | 7,10 | 6,70 | 7,09 | 3.239.400 | | 2008-02-26 | 00:00:00 | 7,09 | 7,15 | 6,88 | 7,10 | 4.586.700 | | 2008-02-27 | 00:00:00 | 7,01 | 7,39 | 6,96 | 7,33 | 4.167.200 | | 2008-02-28 | 00:00:00 | 7,28 | 7,33 | 7,12 | 7,29 | 3.061.600 | | 2008-02-29 | 00:00:00 | 7,20 | 7,20 | 6,87 | 6,94 | 2.602.600 | | 2008-03-03 | 00:00:00 | 6,95 | 7,36 | 6,90 | 7,25 | 1.964.900 | | 2008-03-04 | 00:00:00 | 7,23 | 7,30 | 7,00 | 7,06 | 2.782.500 | | 2008-03-05 | 00:00:00 | 7,15 | 7,25 | 6,66 | 6,69 | 4.764.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
