(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-29 | 00:00:00 | 6,13 | 6,20 | 5,99 | 5,99 | 2.236.800 | | 2006-10-02 | 00:00:00 | 6,10 | 6,28 | 5,96 | 5,96 | 1.629.300 | | 2006-10-03 | 00:00:00 | 5,99 | 6,17 | 5,93 | 6,07 | 1.436.100 | | 2006-10-04 | 00:00:00 | 6,10 | 6,46 | 6,05 | 6,41 | 2.757.200 | | 2006-10-05 | 00:00:00 | 6,46 | 6,53 | 6,25 | 6,35 | 1.572.100 | | 2006-10-06 | 00:00:00 | 6,33 | 6,39 | 6,26 | 6,28 | 1.576.000 | | 2006-10-09 | 00:00:00 | 6,25 | 6,45 | 6,25 | 6,35 | 2.000 | | 2006-10-10 | 00:00:00 | 6,37 | 6,45 | 6,35 | 6,38 | 982.400 | | 2006-10-11 | 00:00:00 | 6,30 | 6,34 | 6,22 | 6,22 | 1.569.000 | | 2006-10-12 | 00:00:00 | 6,22 | 6,22 | 6,22 | 6,22 | 0 | | 2006-10-13 | 00:00:00 | 6,37 | 6,52 | 6,37 | 6,40 | 2.384.200 | | 2006-10-16 | 00:00:00 | 6,42 | 6,71 | 6,40 | 6,71 | 2.756.000 | | 2006-10-17 | 00:00:00 | 6,70 | 6,70 | 6,57 | 6,58 | 2.146.600 | | 2006-10-18 | 00:00:00 | 6,65 | 6,80 | 6,60 | 6,69 | 3.123.600 | | 2006-10-19 | 00:00:00 | 6,61 | 6,77 | 6,61 | 6,70 | 1.946.300 | | 2006-10-20 | 00:00:00 | 6,65 | 6,68 | 6,51 | 6,51 | 1.092.600 | | 2006-10-23 | 00:00:00 | 6,51 | 6,64 | 6,51 | 6,56 | 1.576.100 | | 2006-10-24 | 00:00:00 | 6,55 | 6,63 | 6,42 | 6,42 | 1.564.600 | | 2006-10-25 | 00:00:00 | 6,50 | 6,65 | 6,45 | 6,55 | 2.729.200 | | 2006-10-26 | 00:00:00 | 6,65 | 7,08 | 6,56 | 6,92 | 3.347.300 | | 2006-10-27 | 00:00:00 | 7,15 | 7,34 | 6,90 | 7,02 | 5.575.200 | | 2006-10-30 | 00:00:00 | 7,05 | 7,22 | 7,01 | 7,11 | 1.763.200 | | 2006-10-31 | 00:00:00 | 7,20 | 7,37 | 7,15 | 7,19 | 4.482.200 | | 2006-11-01 | 00:00:00 | 7,16 | 7,33 | 7,07 | 7,07 | 3.532.700 | | 2006-11-02 | 00:00:00 | 7,07 | 7,07 | 7,07 | 7,07 | 0 | | 2006-11-03 | 00:00:00 | 7,08 | 7,15 | 6,95 | 7,11 | 4.189.600 | | 2006-11-06 | 00:00:00 | 7,20 | 7,73 | 7,20 | 7,51 | 9.976.600 | | 2006-11-07 | 00:00:00 | 7,70 | 7,81 | 7,18 | 7,18 | 5.897.100 | | 2006-11-08 | 00:00:00 | 7,02 | 7,17 | 6,81 | 7,06 | 4.567.000 | | 2006-11-09 | 00:00:00 | 7,15 | 7,23 | 6,85 | 6,85 | 3.170.800 | | 2006-11-10 | 00:00:00 | 6,94 | 7,23 | 6,90 | 7,21 | 3.722.500 | | 2006-11-13 | 00:00:00 | 7,36 | 7,38 | 7,10 | 7,30 | 2.437.200 | | 2006-11-14 | 00:00:00 | 7,35 | 7,67 | 7,35 | 7,57 | 4.928.400 | | 2006-11-15 | 00:00:00 | 7,57 | 7,57 | 7,57 | 7,57 | 0 | | 2006-11-16 | 00:00:00 | 7,56 | 7,72 | 7,31 | 7,31 | 3.401.700 | | 2006-11-17 | 00:00:00 | 7,21 | 7,44 | 7,14 | 7,44 | 2.856.700 | | 2006-11-20 | 00:00:00 | 7,44 | 7,44 | 7,44 | 7,44 | 0 | | 2006-11-21 | 00:00:00 | 7,45 | 7,67 | 7,45 | 7,59 | 2.685.300 | | 2006-11-22 | 00:00:00 | 7,64 | 7,64 | 7,42 | 7,46 | 1.187.100 | | 2006-11-23 | 00:00:00 | 7,55 | 7,69 | 7,50 | 7,51 | 618.600 | | 2006-11-24 | 00:00:00 | 7,55 | 7,58 | 7,35 | 7,35 | 1.546.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
