|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-09 | 36,30 | 1.053.800 | 37,19 | 36,12 | 36,51 | 00:00:00 | | 2008-09-10 | 37,51 | 873.800 | 37,79 | 36,00 | 36,40 | 00:00:00 | | 2008-09-11 | 38,98 | 766.200 | 38,98 | 36,75 | 37,51 | 00:00:00 | | 2008-09-12 | 38,44 | 930.600 | 39,09 | 38,13 | 38,98 | 00:00:00 | | 2008-09-15 | 38,21 | 625.200 | 39,40 | 37,30 | 37,30 | 00:00:00 | | 2008-09-16 | 40,53 | 1.054.600 | 41,51 | 37,32 | 39,05 | 00:00:00 | | 2008-09-17 | 36,79 | 1.035.500 | 39,90 | 36,50 | 39,90 | 00:00:00 | | 2008-09-18 | 36,80 | 892.500 | 38,52 | 35,79 | 36,63 | 00:00:00 | | 2008-09-19 | 38,10 | 680.500 | 39,04 | 37,05 | 38,11 | 00:00:00 | | 2008-09-22 | 36,00 | 701.600 | 38,10 | 35,50 | 38,10 | 00:00:00 | | 2008-09-23 | 35,00 | 835.400 | 37,00 | 35,00 | 37,00 | 00:00:00 | | 2008-09-24 | 35,35 | 651.500 | 35,79 | 34,41 | 35,00 | 00:00:00 | | 2008-09-25 | 36,28 | 640.300 | 36,67 | 35,64 | 35,80 | 00:00:00 | | 2008-09-26 | 35,00 | 596.500 | 36,31 | 34,60 | 35,77 | 00:00:00 | | 2008-09-29 | 33,90 | 687.700 | 35,50 | 32,30 | 35,50 | 00:00:00 | | 2008-09-30 | 36,00 | 638.300 | 36,05 | 33,50 | 34,00 | 00:00:00 | | 2008-10-01 | 37,65 | 549.600 | 37,83 | 35,25 | 36,25 | 00:00:00 | | 2008-10-02 | 36,90 | 1.278.100 | 39,01 | 36,90 | 37,99 | 00:00:00 | | 2008-10-03 | 36,00 | 851.600 | 38,70 | 36,00 | 36,80 | 00:00:00 | | 2008-10-06 | 33,90 | 792.300 | 34,14 | 30,89 | 33,65 | 00:00:00 | | 2008-10-07 | 31,41 | 851.400 | 34,85 | 30,00 | 33,01 | 00:00:00 | | 2008-10-08 | 30,10 | 915.100 | 31,39 | 28,50 | 31,39 | 00:00:00 | | 2008-10-09 | 27,60 | 743.400 | 31,50 | 26,61 | 30,10 | 00:00:00 | | 2008-10-10 | 26,44 | 609.400 | 26,44 | 23,52 | 24,50 | 00:00:00 | | 2008-10-13 | 29,04 | 573.400 | 29,16 | 27,40 | 28,79 | 00:00:00 | | 2008-10-14 | 28,60 | 816.100 | 30,50 | 27,16 | 30,00 | 00:00:00 | | 2008-10-15 | 25,96 | 905.400 | 27,49 | 24,00 | 27,05 | 00:00:00 | | 2008-10-16 | 27,00 | 931.800 | 27,89 | 24,90 | 25,90 | 00:00:00 | | 2008-10-17 | 25,65 | 490.400 | 27,79 | 25,65 | 27,01 | 00:00:00 | | 2008-10-20 | 28,30 | 517.400 | 28,30 | 25,80 | 26,50 | 00:00:00 | | 2008-10-21 | 28,70 | 517.200 | 29,40 | 26,55 | 27,89 | 00:00:00 | | 2008-10-22 | 26,10 | 526.700 | 28,49 | 25,00 | 28,40 | 00:00:00 | | 2008-10-23 | 25,00 | 738.700 | 27,30 | 24,07 | 25,91 | 00:00:00 | | 2008-10-24 | 22,99 | 617.300 | 24,40 | 22,10 | 24,24 | 00:00:00 | | 2008-10-27 | 20,00 | 673.800 | 23,00 | 20,00 | 22,99 | 00:00:00 | | 2008-10-28 | 23,00 | 692.800 | 23,11 | 20,55 | 21,00 | 00:00:00 | | 2008-10-29 | 22,34 | 797.000 | 24,47 | 21,90 | 23,22 | 00:00:00 | | 2008-10-30 | 23,81 | 920.100 | 24,24 | 22,30 | 22,90 | 00:00:00 | | 2008-10-31 | 22,99 | 548.800 | 24,18 | 22,55 | 23,39 | 00:00:00 | | 2008-11-03 | 24,10 | 454.800 | 24,15 | 22,08 | 23,00 | 00:00:00 | | 2008-11-04 | 23,98 | 530.600 | 24,98 | 23,50 | 24,90 | 00:00:00 | | 2008-11-05 | 22,24 | 662.400 | 24,11 | 21,70 | 24,11 | 00:00:00 | | 2008-11-06 | 21,29 | 528.000 | 22,50 | 20,48 | 21,99 | 00:00:00 | | 2008-11-07 | 20,10 | 873.000 | 21,90 | 20,02 | 21,50 | 00:00:00 | | 2008-11-10 | 20,24 | 1.050.900 | 21,00 | 19,60 | 20,29 | 00:00:00 | | 2008-11-11 | 19,00 | 752.100 | 20,00 | 18,58 | 20,00 | 00:00:00 | | 2008-11-12 | 17,56 | 1.599.300 | 18,70 | 16,75 | 18,70 | 00:00:00 | | 2008-11-13 | 18,57 | 818.400 | 18,57 | 16,60 | 17,44 | 00:00:00 | | 2008-11-14 | 17,00 | 861.200 | 18,70 | 16,70 | 18,70 | 00:00:00 | | 2008-11-17 | 16,20 | 859.500 | 16,58 | 15,86 | 16,49 | 00:00:00 | | 2008-11-18 | 15,75 | 801.500 | 16,17 | 15,55 | 15,90 | 00:00:00 | | 2008-11-19 | 15,50 | 869.400 | 15,82 | 15,30 | 15,66 | 00:00:00 | | 2008-11-21 | 13,70 | 809.500 | 15,50 | 13,70 | 15,27 | 00:00:00 | | 2008-11-24 | 15,25 | 652.400 | 15,72 | 13,80 | 14,34 | 00:00:00 | | 2008-11-25 | 14,50 | 460.000 | 15,49 | 14,21 | 15,17 | 00:00:00 | | 2008-11-26 | 14,18 | 793.500 | 14,67 | 13,92 | 14,49 | 00:00:00 | | 2008-11-27 | 13,97 | 210.200 | 14,48 | 13,90 | 14,48 | 00:00:00 | | 2008-11-28 | 15,50 | 1.330.700 | 16,17 | 13,85 | 13,85 | 00:00:00 | | 2008-12-01 | 16,00 | 1.097.600 | 16,10 | 14,61 | 14,70 | 00:00:00 | | 2008-12-02 | 17,65 | 1.077.100 | 17,94 | 16,11 | 16,11 | 00:00:00 | | 2008-12-03 | 18,58 | 1.060.200 | 18,58 | 16,40 | 17,65 | 00:00:00 | | 2008-12-04 | 18,70 | 738.500 | 19,00 | 18,25 | 18,71 | 00:00:00 | | 2008-12-05 | 19,45 | 869.500 | 19,49 | 17,65 | 18,17 | 00:00:00 | | 2008-12-08 | 21,50 | 855.600 | 21,50 | 20,20 | 20,31 | 00:00:00 | | 2008-12-09 | 20,45 | 492.900 | 21,78 | 20,11 | 21,76 | 00:00:00 | | 2008-12-10 | 20,70 | 981.600 | 21,30 | 20,40 | 20,75 | 00:00:00 | | 2008-12-11 | 20,27 | 674.600 | 21,10 | 19,89 | 21,00 | 00:00:00 | | 2008-12-12 | 21,70 | 428.000 | 21,70 | 19,26 | 19,51 | 00:00:00 | | 2008-12-15 | 19,61 | 678.700 | 21,75 | 19,55 | 21,75 | 00:00:00 | | 2008-12-16 | 20,69 | 402.900 | 21,49 | 19,96 | 20,00 | 00:00:00 | | 2008-12-17 | 19,76 | 1.104.600 | 20,92 | 19,10 | 20,51 | 00:00:00 | | 2008-12-18 | 19,95 | 807.900 | 20,65 | 19,41 | 20,05 | 00:00:00 | | 2008-12-19 | 20,15 | 429.200 | 20,58 | 19,61 | 20,17 | 00:00:00 | | 2008-12-22 | 19,90 | 206.600 | 20,17 | 19,50 | 20,14 | 00:00:00 | | 2008-12-23 | 19,99 | 297.100 | 20,43 | 19,55 | 19,90 | 00:00:00 | | 2008-12-26 | 19,06 | 84.800 | 20,10 | 19,06 | 20,09 | 00:00:00 | | 2008-12-29 | 18,24 | 278.700 | 19,00 | 17,99 | 19,00 | 00:00:00 | | 2008-12-30 | 19,09 | 330.900 | 19,09 | 18,33 | 18,80 | 00:00:00 | | 2009-01-02 | 19,91 | 361.600 | 20,00 | 18,31 | 19,05 | 00:00:00 | | 2009-01-05 | 21,45 | 691.700 | 21,53 | 19,10 | 19,80 | 00:00:00 | | 2009-01-06 | 22,39 | 568.000 | 22,60 | 20,81 | 21,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
