|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-15 | 37,85 | 453.600 | 37,94 | 36,10 | 36,29 | 00:00:00 | | 2008-05-16 | 36,60 | 835.200 | 38,12 | 36,40 | 38,05 | 00:00:00 | | 2008-05-19 | 36,18 | 659.800 | 37,17 | 35,60 | 37,00 | 00:00:00 | | 2008-05-20 | 35,42 | 553.100 | 36,42 | 35,21 | 36,42 | 00:00:00 | | 2008-05-21 | 33,86 | 801.700 | 35,43 | 33,86 | 35,36 | 00:00:00 | | 2008-05-23 | 33,50 | 423.800 | 34,44 | 33,12 | 33,86 | 00:00:00 | | 2008-05-26 | 33,00 | 248.200 | 33,60 | 32,65 | 33,47 | 00:00:00 | | 2008-05-27 | 33,20 | 698.900 | 33,67 | 32,69 | 33,00 | 00:00:00 | | 2008-05-28 | 33,80 | 906.500 | 34,50 | 33,51 | 33,55 | 00:00:00 | | 2008-05-29 | 35,12 | 958.200 | 35,69 | 33,51 | 34,17 | 00:00:00 | | 2008-05-30 | 35,25 | 557.000 | 35,60 | 34,35 | 35,60 | 00:00:00 | | 2008-06-02 | 33,45 | 875.800 | 35,20 | 33,30 | 35,20 | 00:00:00 | | 2008-06-03 | 32,60 | 698.500 | 33,85 | 32,40 | 33,80 | 00:00:00 | | 2008-06-04 | 32,17 | 704.400 | 33,70 | 32,17 | 32,50 | 00:00:00 | | 2008-06-05 | 33,12 | 544.700 | 33,17 | 32,40 | 32,99 | 00:00:00 | | 2008-06-06 | 32,10 | 597.200 | 32,91 | 31,15 | 32,91 | 00:00:00 | | 2008-06-10 | 31,50 | 476.100 | 31,90 | 31,15 | 31,89 | 00:00:00 | | 2008-06-11 | 30,21 | 671.600 | 31,69 | 30,17 | 31,69 | 00:00:00 | | 2008-06-12 | 29,95 | 551.600 | 31,40 | 29,66 | 30,95 | 00:00:00 | | 2008-06-13 | 30,70 | 297.300 | 31,15 | 30,01 | 30,01 | 00:00:00 | | 2008-06-16 | 31,95 | 455.700 | 32,49 | 30,29 | 31,49 | 00:00:00 | | 2008-06-17 | 32,50 | 721.100 | 33,50 | 32,01 | 32,01 | 00:00:00 | | 2008-06-18 | 31,70 | 834.400 | 32,65 | 31,43 | 32,37 | 00:00:00 | | 2008-06-19 | 33,21 | 661.600 | 33,39 | 30,78 | 32,00 | 00:00:00 | | 2008-06-20 | 32,05 | 763.100 | 32,69 | 31,92 | 32,68 | 00:00:00 | | 2008-06-23 | 31,70 | 561.200 | 32,48 | 31,41 | 32,48 | 00:00:00 | | 2008-06-24 | 31,46 | 519.400 | 32,10 | 30,59 | 31,98 | 00:00:00 | | 2008-06-25 | 32,40 | 599.000 | 33,38 | 31,03 | 31,26 | 00:00:00 | | 2008-06-26 | 29,52 | 1.341.400 | 32,00 | 29,52 | 32,00 | 00:00:00 | | 2008-06-27 | 30,40 | 641.700 | 30,60 | 29,32 | 29,78 | 00:00:00 | | 2008-06-30 | 30,32 | 336.200 | 31,15 | 29,74 | 30,50 | 00:00:00 | | 2008-07-01 | 28,05 | 1.297.700 | 29,99 | 27,31 | 29,99 | 00:00:00 | | 2008-07-02 | 27,00 | 702.800 | 28,40 | 26,89 | 28,39 | 00:00:00 | | 2008-07-03 | 25,39 | 906.900 | 27,00 | 25,13 | 27,00 | 00:00:00 | | 2008-07-04 | 24,60 | 305.600 | 25,54 | 24,25 | 25,02 | 00:00:00 | | 2008-07-07 | 24,25 | 613.200 | 25,92 | 23,60 | 25,00 | 00:00:00 | | 2008-07-08 | 25,69 | 1.172.700 | 26,25 | 24,30 | 24,30 | 00:00:00 | | 2008-07-10 | 27,85 | 1.408.400 | 28,79 | 25,87 | 26,10 | 00:00:00 | | 2008-07-11 | 26,72 | 866.200 | 28,13 | 26,40 | 27,00 | 00:00:00 | | 2008-07-14 | 27,40 | 641.300 | 27,90 | 27,02 | 27,49 | 00:00:00 | | 2008-07-15 | 28,66 | 1.123.400 | 29,15 | 26,21 | 27,00 | 00:00:00 | | 2008-07-16 | 31,22 | 1.311.800 | 31,56 | 28,93 | 29,00 | 00:00:00 | | 2008-07-17 | 31,80 | 1.053.900 | 32,78 | 30,99 | 31,70 | 00:00:00 | | 2008-07-18 | 31,06 | 882.000 | 32,39 | 31,00 | 31,56 | 00:00:00 | | 2008-07-21 | 31,35 | 627.600 | 32,28 | 30,77 | 31,70 | 00:00:00 | | 2008-07-22 | 32,15 | 822.500 | 32,99 | 30,70 | 31,33 | 00:00:00 | | 2008-07-23 | 33,60 | 907.700 | 34,20 | 32,17 | 32,17 | 00:00:00 | | 2008-07-24 | 32,90 | 909.600 | 33,90 | 32,55 | 33,46 | 00:00:00 | | 2008-07-25 | 34,50 | 1.038.600 | 34,84 | 32,00 | 32,20 | 00:00:00 | | 2008-07-28 | 32,18 | 797.900 | 34,98 | 32,08 | 34,50 | 00:00:00 | | 2008-07-29 | 33,13 | 550.600 | 33,98 | 32,77 | 33,50 | 00:00:00 | | 2008-07-30 | 32,60 | 763.400 | 34,47 | 32,41 | 33,50 | 00:00:00 | | 2008-07-31 | 32,00 | 729.700 | 32,73 | 31,41 | 32,52 | 00:00:00 | | 2008-08-01 | 31,17 | 625.000 | 32,70 | 30,60 | 31,70 | 00:00:00 | | 2008-08-04 | 31,90 | 475.900 | 32,45 | 30,35 | 31,20 | 00:00:00 | | 2008-08-05 | 34,20 | 1.305.000 | 34,95 | 32,31 | 32,31 | 00:00:00 | | 2008-08-06 | 34,77 | 698.900 | 35,30 | 33,21 | 34,83 | 00:00:00 | | 2008-08-07 | 32,95 | 658.000 | 34,15 | 32,82 | 33,98 | 00:00:00 | | 2008-08-08 | 34,15 | 523.600 | 34,70 | 33,26 | 33,26 | 00:00:00 | | 2008-08-11 | 34,00 | 604.700 | 35,10 | 33,12 | 34,00 | 00:00:00 | | 2008-08-12 | 34,10 | 715.400 | 34,99 | 34,00 | 34,51 | 00:00:00 | | 2008-08-13 | 34,14 | 1.986.200 | 34,44 | 33,50 | 34,40 | 00:00:00 | | 2008-08-14 | 33,55 | 683.700 | 34,70 | 33,55 | 34,33 | 00:00:00 | | 2008-08-15 | 34,35 | 624.100 | 34,89 | 33,91 | 34,00 | 00:00:00 | | 2008-08-18 | 34,00 | 455.100 | 34,90 | 33,61 | 34,46 | 00:00:00 | | 2008-08-19 | 32,68 | 586.100 | 34,00 | 32,34 | 33,50 | 00:00:00 | | 2008-08-20 | 32,60 | 591.100 | 33,13 | 31,02 | 32,85 | 00:00:00 | | 2008-08-21 | 31,51 | 448.900 | 32,46 | 31,31 | 32,30 | 00:00:00 | | 2008-08-22 | 31,99 | 426.900 | 32,59 | 31,69 | 32,13 | 00:00:00 | | 2008-08-25 | 32,60 | 411.900 | 32,79 | 31,31 | 31,90 | 00:00:00 | | 2008-08-26 | 31,75 | 371.600 | 32,97 | 31,24 | 32,59 | 00:00:00 | | 2008-08-27 | 30,50 | 489.500 | 31,29 | 30,11 | 31,28 | 00:00:00 | | 2008-08-28 | 32,28 | 668.400 | 32,43 | 30,48 | 30,63 | 00:00:00 | | 2008-08-29 | 32,32 | 813.500 | 32,43 | 31,01 | 32,20 | 00:00:00 | | 2008-09-01 | 32,30 | 375.800 | 33,00 | 32,05 | 32,80 | 00:00:00 | | 2008-09-02 | 33,80 | 1.300.000 | 34,48 | 33,15 | 33,40 | 00:00:00 | | 2008-09-03 | 34,80 | 964.600 | 34,80 | 33,87 | 34,00 | 00:00:00 | | 2008-09-04 | 34,90 | 885.500 | 35,20 | 33,92 | 34,20 | 00:00:00 | | 2008-09-05 | 35,02 | 769.300 | 35,59 | 33,96 | 34,00 | 00:00:00 | | 2008-09-08 | 36,09 | 780.700 | 36,09 | 34,11 | 35,88 | 00:00:00 | | 2008-09-09 | 36,30 | 1.053.800 | 37,19 | 36,12 | 36,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
