(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-07-04 | 00:00:00 | 4,00 | 4,05 | 3,91 | 3,99 | 1.892.000 | 2008-07-07 | 00:00:00 | 4,02 | 4,11 | 3,93 | 4,01 | 2.485.900 | 2008-07-08 | 00:00:00 | 3,95 | 4,12 | 3,88 | 4,10 | 3.449.900 | 2008-07-10 | 00:00:00 | 4,03 | 4,25 | 4,00 | 4,23 | 5.048.400 | 2008-07-11 | 00:00:00 | 4,23 | 4,38 | 4,13 | 4,22 | 4.968.000 | 2008-07-14 | 00:00:00 | 4,26 | 4,36 | 4,20 | 4,21 | 3.470.900 | 2008-07-15 | 00:00:00 | 4,13 | 4,41 | 4,05 | 4,35 | 4.694.000 | 2008-07-16 | 00:00:00 | 4,34 | 4,51 | 4,33 | 4,50 | 2.726.300 | 2008-07-17 | 00:00:00 | 4,48 | 4,61 | 4,39 | 4,44 | 2.369.000 | 2008-07-18 | 00:00:00 | 4,48 | 4,48 | 4,30 | 4,30 | 1.973.500 | 2008-07-21 | 00:00:00 | 4,35 | 4,50 | 4,35 | 4,38 | 2.809.200 | 2008-07-22 | 00:00:00 | 4,35 | 4,36 | 4,22 | 4,24 | 1.205.100 | 2008-07-23 | 00:00:00 | 4,30 | 4,39 | 4,25 | 4,28 | 2.034.400 | 2008-07-24 | 00:00:00 | 4,26 | 4,29 | 4,01 | 4,04 | 3.394.100 | 2008-07-25 | 00:00:00 | 4,06 | 4,09 | 3,95 | 4,04 | 2.235.100 | 2008-07-28 | 00:00:00 | 4,08 | 4,17 | 3,90 | 3,90 | 3.119.500 | 2008-07-29 | 00:00:00 | 3,97 | 4,06 | 3,92 | 3,98 | 4.013.500 | 2008-07-30 | 00:00:00 | 4,03 | 4,19 | 3,99 | 4,18 | 4.855.900 | 2008-07-31 | 00:00:00 | 4,23 | 4,27 | 4,11 | 4,11 | 4.995.300 | 2008-08-01 | 00:00:00 | 4,13 | 4,18 | 3,95 | 4,00 | 2.231.300 | 2008-08-04 | 00:00:00 | 4,01 | 4,01 | 3,87 | 3,92 | 3.264.100 | 2008-08-05 | 00:00:00 | 3,96 | 4,13 | 3,95 | 4,02 | 4.970.900 | 2008-08-06 | 00:00:00 | 4,07 | 4,08 | 3,97 | 4,00 | 1.927.000 | 2008-08-07 | 00:00:00 | 4,00 | 4,00 | 3,69 | 3,76 | 7.315.500 | 2008-08-08 | 00:00:00 | 3,75 | 3,94 | 3,73 | 3,89 | 2.473.400 | 2008-08-11 | 00:00:00 | 3,87 | 3,87 | 3,68 | 3,74 | 3.454.800 | 2008-08-12 | 00:00:00 | 3,76 | 3,88 | 3,74 | 3,75 | 3.051.800 | 2008-08-13 | 00:00:00 | 3,76 | 3,79 | 3,68 | 3,74 | 6.143.900 | 2008-08-14 | 00:00:00 | 3,75 | 3,86 | 3,75 | 3,84 | 1.683.300 | 2008-08-15 | 00:00:00 | 3,85 | 3,88 | 3,70 | 3,73 | 2.052.900 | 2008-08-18 | 00:00:00 | 3,75 | 3,80 | 3,64 | 3,64 | 1.290.800 | 2008-08-19 | 00:00:00 | 3,64 | 3,69 | 3,56 | 3,63 | 2.576.600 | 2008-08-20 | 00:00:00 | 3,68 | 3,73 | 3,62 | 3,65 | 5.064.200 | 2008-08-21 | 00:00:00 | 3,67 | 3,67 | 3,54 | 3,54 | 3.893.000 | 2008-08-22 | 00:00:00 | 3,54 | 3,56 | 3,47 | 3,50 | 2.373.700 | 2008-08-25 | 00:00:00 | 3,50 | 3,54 | 3,44 | 3,44 | 2.554.100 | 2008-08-26 | 00:00:00 | 3,45 | 3,51 | 3,41 | 3,45 | 2.898.000 | 2008-08-27 | 00:00:00 | 3,48 | 3,53 | 3,43 | 3,48 | 3.215.800 | 2008-08-28 | 00:00:00 | 3,52 | 3,65 | 3,49 | 3,65 | 3.114.800 | 2008-08-29 | 00:00:00 | 3,70 | 3,70 | 3,59 | 3,59 | 2.878.300 | 2008-09-01 | 00:00:00 | 3,62 | 3,72 | 3,56 | 3,70 | 2.722.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|