(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-05-07 | 00:00:00 | 5,31 | 5,39 | 5,22 | 5,34 | 6.746.600 | 2008-05-08 | 00:00:00 | 5,36 | 5,40 | 5,26 | 5,33 | 3.885.800 | 2008-05-09 | 00:00:00 | 5,28 | 5,43 | 5,22 | 5,28 | 3.754.900 | 2008-05-12 | 00:00:00 | 5,33 | 5,36 | 5,13 | 5,17 | 5.298.700 | 2008-05-13 | 00:00:00 | 5,21 | 5,21 | 5,01 | 5,13 | 5.324.400 | 2008-05-14 | 00:00:00 | 5,14 | 5,19 | 5,06 | 5,08 | 2.497.800 | 2008-05-15 | 00:00:00 | 5,13 | 5,13 | 5,00 | 5,06 | 4.401.300 | 2008-05-16 | 00:00:00 | 5,08 | 5,15 | 5,00 | 5,14 | 4.536.700 | 2008-05-19 | 00:00:00 | 5,15 | 5,15 | 5,03 | 5,10 | 3.386.000 | 2008-05-20 | 00:00:00 | 5,06 | 5,08 | 5,01 | 5,04 | 2.605.900 | 2008-05-21 | 00:00:00 | 5,04 | 5,04 | 4,94 | 4,97 | 3.933.600 | 2008-05-23 | 00:00:00 | 4,97 | 5,01 | 4,91 | 5,00 | 2.310.300 | 2008-05-26 | 00:00:00 | 5,01 | 5,03 | 4,92 | 4,96 | 1.560.000 | 2008-05-27 | 00:00:00 | 4,96 | 4,96 | 4,82 | 4,93 | 2.997.900 | 2008-05-28 | 00:00:00 | 4,93 | 5,09 | 4,89 | 5,02 | 3.176.500 | 2008-05-29 | 00:00:00 | 5,02 | 5,11 | 4,99 | 5,01 | 3.105.900 | 2008-05-30 | 00:00:00 | 5,03 | 5,10 | 4,92 | 4,98 | 2.229.600 | 2008-06-02 | 00:00:00 | 4,97 | 4,99 | 4,76 | 4,77 | 3.805.500 | 2008-06-03 | 00:00:00 | 4,81 | 4,81 | 4,50 | 4,60 | 4.063.200 | 2008-06-04 | 00:00:00 | 4,57 | 4,64 | 4,51 | 4,56 | 2.850.700 | 2008-06-05 | 00:00:00 | 4,61 | 4,70 | 4,56 | 4,63 | 7.431.700 | 2008-06-06 | 00:00:00 | 4,66 | 4,73 | 4,52 | 4,56 | 4.872.700 | 2008-06-10 | 00:00:00 | 4,53 | 4,59 | 4,39 | 4,53 | 2.696.000 | 2008-06-11 | 00:00:00 | 4,53 | 4,58 | 4,49 | 4,52 | 2.593.000 | 2008-06-12 | 00:00:00 | 4,52 | 4,60 | 4,41 | 4,44 | 2.504.600 | 2008-06-13 | 00:00:00 | 4,44 | 4,67 | 4,44 | 4,64 | 3.511.000 | 2008-06-16 | 00:00:00 | 4,64 | 4,80 | 4,51 | 4,78 | 7.039.600 | 2008-06-17 | 00:00:00 | 4,81 | 4,92 | 4,74 | 4,83 | 6.498.300 | 2008-06-18 | 00:00:00 | 4,84 | 4,97 | 4,75 | 4,94 | 6.751.300 | 2008-06-19 | 00:00:00 | 4,89 | 5,02 | 4,89 | 4,96 | 2.685.200 | 2008-06-20 | 00:00:00 | 4,97 | 4,99 | 4,69 | 4,69 | 3.282.800 | 2008-06-23 | 00:00:00 | 4,71 | 4,75 | 4,61 | 4,64 | 1.642.600 | 2008-06-24 | 00:00:00 | 4,63 | 4,72 | 4,54 | 4,54 | 2.309.300 | 2008-06-25 | 00:00:00 | 4,59 | 4,77 | 4,59 | 4,69 | 2.472.400 | 2008-06-26 | 00:00:00 | 4,64 | 4,65 | 4,48 | 4,50 | 3.627.200 | 2008-06-27 | 00:00:00 | 4,55 | 4,60 | 4,44 | 4,45 | 1.886.800 | 2008-06-30 | 00:00:00 | 4,49 | 4,59 | 4,41 | 4,56 | 1.672.800 | 2008-07-01 | 00:00:00 | 4,49 | 4,49 | 4,25 | 4,25 | 4.166.700 | 2008-07-02 | 00:00:00 | 4,31 | 4,32 | 4,15 | 4,15 | 3.897.400 | 2008-07-03 | 00:00:00 | 4,16 | 4,25 | 3,98 | 3,98 | 3.037.000 | 2008-07-04 | 00:00:00 | 4,00 | 4,05 | 3,91 | 3,99 | 1.892.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|