(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 | 2006-06-09 | 00:00:00 | 6,25 | 6,49 | 5,92 | 6,00 | 1.283.200 | 2006-06-12 | 00:00:00 | 5,90 | 5,98 | 5,70 | 5,70 | 1.147.200 | 2006-06-13 | 00:00:00 | 5,65 | 5,75 | 5,26 | 5,31 | 2.258.700 | 2006-06-14 | 00:00:00 | 5,40 | 5,65 | 5,29 | 5,42 | 2.500.600 | 2006-06-15 | 00:00:00 | 5,42 | 5,42 | 5,42 | 5,42 | 0 | 2006-06-16 | 00:00:00 | 5,58 | 5,70 | 5,47 | 5,47 | 1.070.600 | 2006-06-19 | 00:00:00 | 5,58 | 5,64 | 5,45 | 5,54 | 2.303.000 | 2006-06-20 | 00:00:00 | 5,50 | 5,54 | 5,20 | 5,25 | 1.812.500 | 2006-06-21 | 00:00:00 | 5,26 | 5,58 | 5,15 | 5,50 | 1.033.900 | 2006-06-22 | 00:00:00 | 5,39 | 5,51 | 5,32 | 5,51 | 1.587.100 | 2006-06-23 | 00:00:00 | 5,55 | 5,65 | 5,36 | 5,59 | 2.489.300 | 2006-06-26 | 00:00:00 | 5,60 | 5,70 | 5,46 | 5,70 | 1.616.000 | 2006-06-27 | 00:00:00 | 5,70 | 5,78 | 5,60 | 5,63 | 1.020.300 | 2006-06-28 | 00:00:00 | 5,65 | 5,75 | 5,62 | 5,63 | 1.038.700 | 2006-06-29 | 00:00:00 | 5,70 | 6,05 | 5,70 | 6,05 | 1.363.500 | 2006-06-30 | 00:00:00 | 6,05 | 6,05 | 5,87 | 5,99 | 1.623.700 | 2006-07-03 | 00:00:00 | 6,00 | 6,38 | 6,00 | 6,32 | 3.113.700 | 2006-07-04 | 00:00:00 | 6,39 | 6,40 | 6,30 | 6,39 | 1.024.800 | 2006-07-05 | 00:00:00 | 6,00 | 6,37 | 6,04 | 6,17 | 1.996.700 | 2006-07-06 | 00:00:00 | 6,25 | 6,34 | 6,20 | 6,21 | 877.400 | 2006-07-07 | 00:00:00 | 6,22 | 6,29 | 6,11 | 6,11 | 996.500 | 2006-07-10 | 00:00:00 | 6,14 | 6,30 | 6,14 | 6,21 | 1.389.600 | 2006-07-11 | 00:00:00 | 6,21 | 6,21 | 5,96 | 5,97 | 2.282.600 | 2006-07-12 | 00:00:00 | 6,00 | 6,10 | 5,95 | 6,03 | 716.400 | 2006-07-13 | 00:00:00 | 6,00 | 6,07 | 5,88 | 5,90 | 2.185.300 | 2006-07-14 | 00:00:00 | 5,94 | 5,98 | 5,67 | 5,67 | 763.000 | 2006-07-17 | 00:00:00 | 5,66 | 5,91 | 5,63 | 5,80 | 599.300 | 2006-07-18 | 00:00:00 | 5,85 | 5,96 | 5,75 | 5,76 | 969.900 | 2006-07-19 | 00:00:00 | 5,82 | 6,22 | 5,80 | 6,00 | 2.806.300 | 2006-07-20 | 00:00:00 | 6,10 | 6,19 | 5,87 | 5,89 | 2.190.000 | 2006-07-21 | 00:00:00 | 5,95 | 6,01 | 5,67 | 5,67 | 1.432.500 | 2006-07-24 | 00:00:00 | 5,75 | 5,85 | 5,58 | 5,66 | 1.328.000 | 2006-07-25 | 00:00:00 | 5,70 | 5,75 | 5,51 | 5,61 | 1.435.000 | 2006-07-26 | 00:00:00 | 5,65 | 5,73 | 5,51 | 5,51 | 1.181.900 | 2006-07-27 | 00:00:00 | 5,64 | 5,64 | 5,48 | 5,54 | 1.017.400 | 2006-07-28 | 00:00:00 | 5,60 | 5,64 | 5,45 | 5,45 | 2.458.100 | 2006-07-31 | 00:00:00 | 5,50 | 5,53 | 5,35 | 5,35 | 1.043.800 | 2006-08-01 | 00:00:00 | 5,37 | 5,40 | 5,26 | 5,26 | 2.468.800 | 2006-08-02 | 00:00:00 | 5,31 | 5,47 | 5,31 | 5,42 | 2.418.300 | 2006-08-03 | 00:00:00 | 5,44 | 5,56 | 5,34 | 5,44 | 1.491.000 | 2006-08-04 | 00:00:00 | 5,50 | 5,62 | 5,48 | 5,52 | 1.425.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|