|
 TAM S/A -PN - [Ticker: TAMM4.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TAMM4.SA desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-12 | 64,05 | 429.100 | 64,94 | 63,52 | 64,06 | 00:00:00 | | 2007-06-13 | 64,40 | 842.600 | 64,80 | 63,11 | 63,75 | 00:00:00 | | 2007-06-14 | 63,30 | 580.400 | 64,49 | 63,24 | 64,00 | 00:00:00 | | 2007-06-15 | 64,22 | 570.000 | 64,40 | 63,70 | 63,77 | 00:00:00 | | 2007-06-18 | 67,19 | 591.000 | 67,90 | 64,21 | 64,21 | 00:00:00 | | 2007-06-19 | 67,18 | 493.800 | 68,30 | 66,52 | 66,76 | 00:00:00 | | 2007-06-20 | 66,70 | 619.300 | 68,01 | 66,40 | 67,99 | 00:00:00 | | 2007-06-21 | 67,89 | 277.700 | 67,99 | 66,50 | 66,75 | 00:00:00 | | 2007-06-22 | 66,50 | 557.200 | 67,90 | 65,01 | 67,00 | 00:00:00 | | 2007-06-25 | 65,00 | 529.700 | 66,20 | 64,14 | 65,80 | 00:00:00 | | 2007-06-26 | 63,75 | 407.800 | 65,20 | 63,75 | 65,20 | 00:00:00 | | 2007-06-27 | 65,10 | 572.500 | 65,60 | 62,80 | 64,04 | 00:00:00 | | 2007-06-28 | 65,80 | 386.200 | 66,30 | 64,56 | 65,00 | 00:00:00 | | 2007-06-29 | 64,20 | 350.000 | 66,26 | 63,40 | 65,90 | 00:00:00 | | 2007-07-02 | 64,50 | 457.100 | 64,57 | 63,70 | 64,20 | 00:00:00 | | 2007-07-03 | 63,60 | 245.400 | 65,40 | 63,40 | 64,38 | 00:00:00 | | 2007-07-04 | 62,20 | 481.700 | 63,50 | 61,71 | 63,45 | 00:00:00 | | 2007-07-05 | 62,70 | 1.174.300 | 62,70 | 61,42 | 62,34 | 00:00:00 | | 2007-07-06 | 63,25 | 1.510.500 | 63,25 | 63,25 | 63,25 | 00:00:00 | | 2007-07-09 | 63,25 | 0 | 63,25 | 63,25 | 63,25 | 00:00:00 | | 2007-07-10 | 62,40 | 724.700 | 63,31 | 61,60 | 63,30 | 00:00:00 | | 2007-07-11 | 62,79 | 710.300 | 62,81 | 61,60 | 62,25 | 00:00:00 | | 2007-07-12 | 64,07 | 1.370.900 | 64,70 | 63,00 | 63,00 | 00:00:00 | | 2007-07-13 | 65,10 | 379.800 | 65,11 | 63,48 | 64,00 | 00:00:00 | | 2007-07-16 | 66,44 | 523.200 | 66,44 | 64,58 | 65,10 | 00:00:00 | | 2007-07-17 | 66,32 | 384.200 | 67,00 | 66,00 | 66,01 | 00:00:00 | | 2007-07-18 | 60,30 | 4.498.100 | 62,50 | 60,30 | 61,60 | 00:00:00 | | 2007-07-19 | 56,50 | 2.963.500 | 60,80 | 55,25 | 60,70 | 00:00:00 | | 2007-07-20 | 55,00 | 3.530.800 | 55,60 | 53,55 | 55,55 | 00:00:00 | | 2007-07-23 | 54,35 | 1.120.800 | 55,48 | 54,11 | 54,85 | 00:00:00 | | 2007-07-24 | 53,05 | 1.258.200 | 54,67 | 52,51 | 53,75 | 00:00:00 | | 2007-07-25 | 52,10 | 620.100 | 53,40 | 51,82 | 53,40 | 00:00:00 | | 2007-07-26 | 50,94 | 792.900 | 52,10 | 50,02 | 51,60 | 00:00:00 | | 2007-07-27 | 51,20 | 409.700 | 52,70 | 50,70 | 51,02 | 00:00:00 | | 2007-07-30 | 50,76 | 430.600 | 52,49 | 50,31 | 52,20 | 00:00:00 | | 2007-07-31 | 51,00 | 629.800 | 52,10 | 50,90 | 51,01 | 00:00:00 | | 2007-08-01 | 50,25 | 487.900 | 51,18 | 49,99 | 50,60 | 00:00:00 | | 2007-08-02 | 50,50 | 695.200 | 51,93 | 50,30 | 50,95 | 00:00:00 | | 2007-08-03 | 48,96 | 555.200 | 50,80 | 48,51 | 50,35 | 00:00:00 | | 2007-08-06 | 50,60 | 658.400 | 50,98 | 48,30 | 49,00 | 00:00:00 | | 2007-08-07 | 51,46 | 484.000 | 52,28 | 50,02 | 50,55 | 00:00:00 | | 2007-08-08 | 53,70 | 977.600 | 54,51 | 51,99 | 52,29 | 00:00:00 | | 2007-08-09 | 55,05 | 724.200 | 55,15 | 52,10 | 53,50 | 00:00:00 | | 2007-08-10 | 54,01 | 1.009.200 | 55,24 | 53,01 | 53,01 | 00:00:00 | | 2007-08-13 | 51,70 | 533.700 | 54,90 | 51,43 | 54,85 | 00:00:00 | | 2007-08-14 | 49,00 | 726.600 | 52,00 | 49,00 | 51,70 | 00:00:00 | | 2007-08-15 | 49,25 | 1.347.200 | 51,95 | 48,50 | 48,60 | 00:00:00 | | 2007-08-16 | 47,09 | 985.500 | 50,00 | 44,63 | 48,00 | 00:00:00 | | 2007-08-17 | 45,20 | 908.200 | 48,50 | 44,09 | 48,50 | 00:00:00 | | 2007-08-20 | 43,10 | 702.600 | 46,15 | 43,10 | 45,52 | 00:00:00 | | 2007-08-21 | 45,15 | 995.900 | 45,20 | 41,51 | 43,21 | 00:00:00 | | 2007-08-22 | 44,30 | 919.200 | 45,80 | 44,00 | 45,20 | 00:00:00 | | 2007-08-23 | 43,50 | 850.700 | 45,00 | 43,01 | 45,00 | 00:00:00 | | 2007-08-24 | 45,00 | 576.800 | 45,51 | 42,54 | 43,90 | 00:00:00 | | 2007-08-27 | 44,29 | 287.700 | 45,45 | 44,15 | 45,00 | 00:00:00 | | 2007-08-28 | 45,10 | 593.600 | 45,22 | 44,10 | 44,40 | 00:00:00 | | 2007-08-29 | 46,48 | 386.800 | 46,48 | 45,00 | 45,10 | 00:00:00 | | 2007-08-30 | 44,60 | 584.200 | 46,99 | 44,51 | 46,21 | 00:00:00 | | 2007-08-31 | 44,65 | 1.143.700 | 45,80 | 43,86 | 44,00 | 00:00:00 | | 2007-09-03 | 45,00 | 202.400 | 45,31 | 44,13 | 44,30 | 00:00:00 | | 2007-09-04 | 47,09 | 769.100 | 47,25 | 44,61 | 45,15 | 00:00:00 | | 2007-09-05 | 45,34 | 1.063.000 | 46,80 | 44,55 | 46,80 | 00:00:00 | | 2007-09-06 | 43,31 | 1.082.200 | 45,85 | 43,31 | 45,55 | 00:00:00 | | 2007-09-07 | 43,31 | 0 | 43,31 | 43,31 | 43,31 | 00:00:00 | | 2007-09-10 | 40,21 | 958.300 | 42,56 | 40,05 | 42,50 | 00:00:00 | | 2007-09-11 | 41,00 | 1.688.400 | 42,25 | 40,30 | 40,80 | 00:00:00 | | 2007-09-12 | 41,75 | 1.068.000 | 42,84 | 40,30 | 41,01 | 00:00:00 | | 2007-09-13 | 43,13 | 1.062.500 | 43,30 | 41,64 | 41,65 | 00:00:00 | | 2007-09-14 | 45,55 | 973.200 | 46,43 | 41,51 | 42,51 | 00:00:00 | | 2007-09-17 | 45,81 | 430.000 | 46,30 | 45,00 | 45,00 | 00:00:00 | | 2007-09-18 | 47,49 | 1.114.800 | 47,99 | 45,90 | 46,00 | 00:00:00 | | 2007-09-19 | 51,10 | 2.269.300 | 52,00 | 47,70 | 47,70 | 00:00:00 | | 2007-09-20 | 48,50 | 1.373.900 | 53,20 | 48,50 | 50,96 | 00:00:00 | | 2007-09-21 | 48,00 | 523.400 | 50,00 | 48,00 | 49,20 | 00:00:00 | | 2007-09-24 | 46,70 | 483.700 | 49,02 | 46,22 | 48,50 | 00:00:00 | | 2007-09-25 | 49,10 | 1.033.900 | 50,10 | 46,67 | 47,10 | 00:00:00 | | 2007-09-26 | 49,45 | 626.300 | 51,00 | 48,80 | 50,01 | 00:00:00 | | 2007-09-27 | 50,10 | 585.600 | 51,13 | 49,10 | 49,50 | 00:00:00 | | 2007-09-28 | 50,20 | 495.000 | 50,70 | 49,20 | 50,00 | 00:00:00 | | 2007-10-01 | 50,19 | 626.400 | 50,39 | 49,25 | 50,10 | 00:00:00 | | 2007-10-02 | 49,66 | 384.100 | 50,40 | 48,73 | 49,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
