|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-12-30 | 38,21 | 624.100 | 39,00 | 38,21 | 38,50 | 00:00:00 | | 2010-01-04 | 39,02 | 626.800 | 39,39 | 38,51 | 38,51 | 00:00:00 | | 2010-01-05 | 39,60 | 1.004.900 | 39,60 | 38,50 | 39,23 | 00:00:00 | | 2010-01-06 | 40,40 | 1.142.900 | 40,80 | 39,22 | 39,60 | 00:00:00 | | 2010-01-07 | 40,40 | 728.200 | 40,80 | 39,58 | 40,20 | 00:00:00 | | 2010-01-08 | 41,90 | 927.100 | 42,11 | 40,43 | 40,43 | 00:00:00 | | 2010-01-11 | 42,99 | 909.900 | 43,46 | 42,05 | 42,69 | 00:00:00 | | 2010-01-12 | 41,71 | 607.200 | 42,59 | 41,51 | 41,84 | 00:00:00 | | 2010-01-13 | 41,90 | 620.600 | 42,50 | 41,17 | 42,47 | 00:00:00 | | 2010-01-14 | 40,70 | 1.127.900 | 42,37 | 39,95 | 41,71 | 00:00:00 | | 2010-01-15 | 38,70 | 1.027.600 | 40,64 | 38,21 | 40,64 | 00:00:00 | | 2010-01-18 | 39,37 | 647.200 | 39,85 | 39,00 | 39,26 | 00:00:00 | | 2010-01-19 | 40,69 | 862.200 | 40,89 | 39,30 | 39,38 | 00:00:00 | | 2010-01-20 | 39,30 | 724.900 | 40,28 | 38,72 | 40,28 | 00:00:00 | | 2010-01-21 | 37,35 | 1.429.600 | 39,30 | 36,68 | 39,30 | 00:00:00 | | 2010-01-22 | 36,00 | 1.563.100 | 36,88 | 35,18 | 36,80 | 00:00:00 | | 2010-01-26 | 37,18 | 975.700 | 37,45 | 35,02 | 35,80 | 00:00:00 | | 2010-01-27 | 36,75 | 862.300 | 37,77 | 35,81 | 37,47 | 00:00:00 | | 2010-01-28 | 35,75 | 831.000 | 37,60 | 35,29 | 37,30 | 00:00:00 | | 2010-01-29 | 34,47 | 1.036.500 | 36,17 | 34,47 | 36,02 | 00:00:00 | | 2010-02-01 | 33,80 | 1.679.200 | 34,69 | 32,96 | 34,50 | 00:00:00 | | 2010-02-02 | 35,79 | 1.525.500 | 35,86 | 34,09 | 34,17 | 00:00:00 | | 2010-02-03 | 35,35 | 2.477.900 | 37,22 | 34,00 | 35,90 | 00:00:00 | | 2010-02-04 | 32,57 | 1.513.700 | 34,90 | 32,57 | 34,78 | 00:00:00 | | 2010-02-05 | 32,80 | 1.500.200 | 33,48 | 31,25 | 32,09 | 00:00:00 | | 2010-02-08 | 33,30 | 907.700 | 33,79 | 32,62 | 33,30 | 00:00:00 | | 2010-02-09 | 34,85 | 1.510.600 | 35,25 | 33,80 | 33,81 | 00:00:00 | | 2010-02-10 | 35,68 | 946.300 | 35,94 | 35,10 | 35,33 | 00:00:00 | | 2010-02-11 | 35,80 | 729.500 | 36,47 | 35,48 | 35,96 | 00:00:00 | | 2010-02-12 | 36,10 | 825.300 | 36,38 | 35,01 | 35,60 | 00:00:00 | | 2010-02-17 | 35,83 | 622.700 | 36,34 | 35,80 | 36,21 | 00:00:00 | | 2010-02-18 | 34,66 | 1.003.400 | 35,99 | 34,66 | 35,70 | 00:00:00 | | 2010-02-19 | 33,72 | 1.026.500 | 34,67 | 33,69 | 34,66 | 00:00:00 | | 2010-02-22 | 32,89 | 1.381.800 | 34,15 | 32,85 | 34,15 | 00:00:00 | | 2010-02-23 | 31,87 | 1.244.800 | 33,20 | 31,80 | 32,80 | 00:00:00 | | 2010-02-24 | 32,00 | 992.600 | 32,71 | 31,85 | 32,13 | 00:00:00 | | 2010-02-25 | 31,15 | 1.543.600 | 31,69 | 30,83 | 31,69 | 00:00:00 | | 2010-02-26 | 33,49 | 2.077.800 | 33,49 | 31,30 | 31,33 | 00:00:00 | | 2010-03-01 | 33,55 | 1.058.500 | 33,85 | 32,68 | 33,50 | 00:00:00 | | 2010-03-02 | 33,95 | 879.400 | 33,95 | 33,47 | 33,74 | 00:00:00 | | 2010-03-03 | 33,57 | 1.096.400 | 34,40 | 33,54 | 33,94 | 00:00:00 | | 2010-03-04 | 32,84 | 877.400 | 33,74 | 32,50 | 33,50 | 00:00:00 | | 2010-03-05 | 31,65 | 1.686.900 | 33,34 | 31,47 | 33,15 | 00:00:00 | | 2010-03-08 | 31,10 | 1.494.000 | 32,22 | 31,10 | 32,18 | 00:00:00 | | 2010-03-09 | 31,30 | 2.272.300 | 31,57 | 30,65 | 31,22 | 00:00:00 | | 2010-03-10 | 31,38 | 1.394.600 | 32,17 | 31,32 | 31,55 | 00:00:00 | | 2010-03-11 | 31,15 | 1.094.800 | 31,67 | 30,96 | 31,23 | 00:00:00 | | 2010-03-12 | 30,99 | 1.060.600 | 31,79 | 30,97 | 31,69 | 00:00:00 | | 2010-03-15 | 30,30 | 772.000 | 31,00 | 30,14 | 31,00 | 00:00:00 | | 2010-03-16 | 30,36 | 571.200 | 30,83 | 30,30 | 30,45 | 00:00:00 | | 2010-03-17 | 30,50 | 1.137.700 | 30,94 | 30,35 | 30,69 | 00:00:00 | | 2010-03-18 | 30,87 | 1.346.000 | 31,40 | 30,50 | 30,73 | 00:00:00 | | 2010-03-19 | 29,68 | 1.585.700 | 31,38 | 29,51 | 31,07 | 00:00:00 | | 2010-03-22 | 29,50 | 1.247.900 | 30,05 | 29,25 | 29,60 | 00:00:00 | | 2010-03-23 | 29,40 | 1.000.300 | 29,79 | 29,03 | 29,67 | 00:00:00 | | 2010-03-24 | 28,93 | 908.300 | 29,45 | 28,83 | 29,26 | 00:00:00 | | 2010-03-25 | 28,68 | 917.900 | 29,54 | 28,65 | 29,15 | 00:00:00 | | 2010-03-26 | 29,19 | 870.400 | 29,19 | 28,55 | 28,91 | 00:00:00 | | 2010-03-29 | 29,25 | 587.200 | 29,67 | 29,03 | 29,30 | 00:00:00 | | 2010-03-30 | 28,40 | 1.198.300 | 29,60 | 28,35 | 29,33 | 00:00:00 | | 2010-03-31 | 30,40 | 2.389.900 | 30,40 | 28,70 | 28,71 | 00:00:00 | | 2010-04-01 | 30,31 | 1.361.000 | 30,89 | 30,10 | 30,82 | 00:00:00 | | 2010-04-05 | 30,90 | 1.680.100 | 31,26 | 30,40 | 30,50 | 00:00:00 | | 2010-04-06 | 31,95 | 3.005.700 | 32,35 | 30,75 | 30,80 | 00:00:00 | | 2010-04-07 | 32,18 | 1.900.200 | 32,48 | 31,45 | 31,96 | 00:00:00 | | 2010-04-08 | 32,78 | 2.031.500 | 32,78 | 31,18 | 32,00 | 00:00:00 | | 2010-04-09 | 32,27 | 1.300.100 | 32,81 | 31,90 | 32,71 | 00:00:00 | | 2010-04-12 | 32,06 | 458.300 | 32,42 | 31,98 | 32,30 | 00:00:00 | | 2010-04-13 | 31,60 | 742.700 | 32,21 | 31,09 | 32,10 | 00:00:00 | | 2010-04-14 | 32,42 | 1.085.700 | 32,44 | 31,40 | 31,66 | 00:00:00 | | 2010-04-15 | 33,30 | 1.817.900 | 33,40 | 32,59 | 32,59 | 00:00:00 | | 2010-04-16 | 31,90 | 1.379.500 | 33,29 | 31,75 | 33,20 | 00:00:00 | | 2010-04-19 | 31,00 | 2.300.700 | 31,40 | 30,41 | 30,99 | 00:00:00 | | 2010-04-20 | 31,45 | 773.100 | 31,45 | 30,69 | 31,40 | 00:00:00 | | 2010-04-22 | 31,05 | 740.800 | 31,40 | 30,62 | 30,81 | 00:00:00 | | 2010-04-23 | 31,68 | 936.500 | 31,74 | 30,90 | 31,27 | 00:00:00 | | 2010-04-26 | 30,78 | 869.800 | 31,96 | 30,75 | 31,71 | 00:00:00 | | 2010-04-27 | 29,70 | 1.293.900 | 30,72 | 29,41 | 30,72 | 00:00:00 | | 2010-04-28 | 29,45 | 1.322.600 | 30,00 | 29,33 | 30,00 | 00:00:00 | | 2010-04-29 | 30,20 | 749.200 | 30,30 | 29,77 | 30,01 | 00:00:00 | | 2010-04-30 | 30,80 | 1.156.300 | 30,80 | 29,82 | 30,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
