(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-05 | 00:00:00 | 7,15 | 7,25 | 6,66 | 6,69 | 4.764.900 | | 2008-03-06 | 00:00:00 | 6,65 | 6,65 | 6,32 | 6,34 | 5.584.900 | | 2008-03-07 | 00:00:00 | 6,29 | 6,38 | 6,09 | 6,20 | 3.310.600 | | 2008-03-10 | 00:00:00 | 6,20 | 6,28 | 5,71 | 5,71 | 6.135.600 | | 2008-03-11 | 00:00:00 | 5,85 | 6,00 | 5,71 | 5,95 | 4.000.800 | | 2008-03-12 | 00:00:00 | 6,01 | 6,07 | 5,72 | 5,79 | 5.651.900 | | 2008-03-13 | 00:00:00 | 5,73 | 5,82 | 5,54 | 5,77 | 3.830.200 | | 2008-03-14 | 00:00:00 | 5,79 | 5,88 | 5,53 | 5,66 | 5.642.700 | | 2008-03-18 | 00:00:00 | 5,60 | 5,78 | 5,59 | 5,71 | 4.856.300 | | 2008-03-19 | 00:00:00 | 5,75 | 5,82 | 5,46 | 5,47 | 2.873.200 | | 2008-03-20 | 00:00:00 | 5,50 | 5,50 | 5,23 | 5,46 | 4.190.000 | | 2008-03-25 | 00:00:00 | 5,78 | 5,83 | 5,61 | 5,83 | 2.638.800 | | 2008-03-26 | 00:00:00 | 5,84 | 5,84 | 5,59 | 5,75 | 2.821.900 | | 2008-03-27 | 00:00:00 | 5,76 | 5,91 | 5,69 | 5,75 | 2.120.100 | | 2008-03-28 | 00:00:00 | 5,75 | 5,86 | 5,67 | 5,75 | 1.691.500 | | 2008-03-31 | 00:00:00 | 5,74 | 5,78 | 5,61 | 5,67 | 1.611.100 | | 2008-04-01 | 00:00:00 | 5,74 | 5,89 | 5,70 | 5,89 | 3.080.600 | | 2008-04-02 | 00:00:00 | 5,90 | 5,98 | 5,81 | 5,90 | 3.043.700 | | 2008-04-03 | 00:00:00 | 5,90 | 5,95 | 5,76 | 5,95 | 3.155.900 | | 2008-04-04 | 00:00:00 | 5,95 | 5,98 | 5,84 | 5,90 | 1.603.300 | | 2008-04-07 | 00:00:00 | 5,91 | 5,96 | 5,82 | 5,86 | 1.978.900 | | 2008-04-08 | 00:00:00 | 5,82 | 5,89 | 5,77 | 5,80 | 2.018.500 | | 2008-04-09 | 00:00:00 | 5,80 | 5,83 | 5,47 | 5,56 | 4.249.800 | | 2008-04-10 | 00:00:00 | 5,57 | 5,62 | 5,47 | 5,54 | 3.278.200 | | 2008-04-11 | 00:00:00 | 5,50 | 5,50 | 5,31 | 5,31 | 3.769.300 | | 2008-04-14 | 00:00:00 | 5,25 | 5,27 | 5,13 | 5,16 | 2.504.300 | | 2008-04-15 | 00:00:00 | 5,17 | 5,41 | 5,16 | 5,35 | 3.718.100 | | 2008-04-16 | 00:00:00 | 5,42 | 5,58 | 5,38 | 5,56 | 3.447.600 | | 2008-04-17 | 00:00:00 | 5,45 | 5,63 | 5,45 | 5,46 | 2.040.000 | | 2008-04-18 | 00:00:00 | 5,55 | 5,59 | 5,41 | 5,50 | 2.408.100 | | 2008-04-22 | 00:00:00 | 5,51 | 5,57 | 5,44 | 5,51 | 3.479.700 | | 2008-04-23 | 00:00:00 | 5,46 | 5,54 | 5,37 | 5,40 | 2.675.600 | | 2008-04-24 | 00:00:00 | 5,42 | 5,59 | 5,38 | 5,58 | 2.536.700 | | 2008-04-25 | 00:00:00 | 5,55 | 5,60 | 5,45 | 5,58 | 3.358.000 | | 2008-04-28 | 00:00:00 | 5,56 | 5,60 | 5,49 | 5,53 | 1.778.600 | | 2008-04-29 | 00:00:00 | 5,52 | 5,52 | 5,35 | 5,39 | 3.723.300 | | 2008-04-30 | 00:00:00 | 5,39 | 5,69 | 5,39 | 5,66 | 4.811.300 | | 2008-05-02 | 00:00:00 | 5,78 | 5,89 | 5,49 | 5,63 | 3.745.200 | | 2008-05-05 | 00:00:00 | 5,70 | 5,75 | 5,64 | 5,70 | 3.327.000 | | 2008-05-06 | 00:00:00 | 5,25 | 5,35 | 4,98 | 5,24 | 22.230.200 | | 2008-05-07 | 00:00:00 | 5,31 | 5,39 | 5,22 | 5,34 | 6.746.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
