(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 | | 2005-12-23 | 00:00:00 | 5,78 | 5,88 | 5,69 | 5,78 | 745.200 | | 2005-12-26 | 00:00:00 | 5,75 | 5,85 | 5,65 | 5,75 | 80.800 | | 2005-12-27 | 00:00:00 | 5,85 | 5,93 | 5,73 | 5,85 | 1.281.000 | | 2005-12-28 | 00:00:00 | 5,88 | 5,90 | 5,66 | 5,88 | 3.871.800 | | 2005-12-29 | 00:00:00 | 5,90 | 5,90 | 5,68 | 5,90 | 1.697.800 | | 2005-12-30 | 00:00:00 | 5,90 | 5,90 | 5,90 | 5,90 | 0 | | 2006-01-02 | 00:00:00 | 6,20 | 6,43 | 5,85 | 6,20 | 1.425.500 | | 2006-01-03 | 00:00:00 | 6,35 | 6,55 | 6,15 | 6,35 | 2.464.800 | | 2006-01-04 | 00:00:00 | 6,54 | 6,59 | 6,40 | 6,54 | 2.583.700 | | 2006-01-05 | 00:00:00 | 6,75 | 6,87 | 6,54 | 6,75 | 2.907.300 | | 2006-01-06 | 00:00:00 | 7,02 | 7,05 | 6,71 | 7,02 | 2.844.800 | | 2006-01-09 | 00:00:00 | 7,05 | 7,25 | 6,80 | 7,05 | 1.995.400 | | 2006-01-10 | 00:00:00 | 6,88 | 7,01 | 6,70 | 6,88 | 1.813.500 | | 2006-01-11 | 00:00:00 | 6,95 | 7,14 | 6,95 | 7,04 | 2.453.700 | | 2006-01-12 | 00:00:00 | 7,04 | 7,12 | 6,86 | 7,10 | 2.236.800 | | 2006-01-13 | 00:00:00 | 7,01 | 7,22 | 6,91 | 7,09 | 1.055.500 | | 2006-01-16 | 00:00:00 | 7,05 | 7,44 | 7,04 | 7,44 | 376.200 | | 2006-01-17 | 00:00:00 | 7,32 | 7,50 | 7,30 | 7,34 | 2.978.800 | | 2006-01-18 | 00:00:00 | 7,20 | 7,33 | 6,98 | 7,27 | 1.345.500 | | 2006-01-19 | 00:00:00 | 7,33 | 7,84 | 7,33 | 7,56 | 1.696.800 | | 2006-01-20 | 00:00:00 | 7,50 | 7,64 | 7,44 | 7,50 | 2.060.800 | | 2006-01-23 | 00:00:00 | 7,50 | 7,59 | 7,23 | 7,44 | 1.128.800 | | 2006-01-24 | 00:00:00 | 7,49 | 7,65 | 7,45 | 7,65 | 1.363.400 | | 2006-01-25 | 00:00:00 | 7,65 | 7,65 | 7,65 | 7,65 | 0 | | 2006-01-26 | 00:00:00 | 7,82 | 8,20 | 7,80 | 8,15 | 4.671.100 | | 2006-01-27 | 00:00:00 | 8,15 | 8,40 | 7,91 | 8,12 | 1.825.700 | | 2006-01-30 | 00:00:00 | 8,10 | 8,20 | 7,91 | 8,20 | 1.441.100 | | 2006-01-31 | 00:00:00 | 8,25 | 8,40 | 8,10 | 8,20 | 1.752.400 | | 2006-02-01 | 00:00:00 | 8,30 | 8,30 | 7,34 | 7,81 | 11.152.500 | | 2006-02-02 | 00:00:00 | 7,81 | 7,90 | 7,25 | 7,50 | 5.360.000 | | 2006-02-03 | 00:00:00 | 7,47 | 7,50 | 7,11 | 7,40 | 2.787.800 | | 2006-02-06 | 00:00:00 | 7,45 | 7,60 | 7,22 | 7,33 | 1.297.600 | | 2006-02-07 | 00:00:00 | 7,33 | 7,42 | 7,27 | 7,41 | 1.062.200 | | 2006-02-08 | 00:00:00 | 7,41 | 7,68 | 7,39 | 7,64 | 1.512.800 | | 2006-02-09 | 00:00:00 | 7,64 | 7,94 | 7,60 | 7,85 | 3.255.400 | | 2006-02-10 | 00:00:00 | 7,99 | 8,05 | 7,70 | 7,85 | 1.697.100 | | 2006-02-13 | 00:00:00 | 7,86 | 7,95 | 7,72 | 7,75 | 1.184.700 | | 2006-02-14 | 00:00:00 | 7,80 | 7,99 | 7,74 | 7,87 | 1.512.200 | | 2006-02-15 | 00:00:00 | 7,93 | 8,20 | 7,72 | 8,11 | 1.922.200 | | 2006-02-16 | 00:00:00 | 8,10 | 8,23 | 8,00 | 8,09 | 1.350.000 | | 2006-02-17 | 00:00:00 | 8,11 | 8,16 | 7,89 | 7,97 | 1.876.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
