|
 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 | | 2005-04-19 | 43,00 | 100 | 43,00 | 43,00 | 43,00 | 00:00:00 | | 2005-04-20 | 41,00 | 0 | 44,95 | 41,00 | 41,00 | 00:00:00 | | 2005-04-21 | 41,00 | 0 | 41,00 | 41,00 | 41,00 | 00:00:00 | | 2005-04-22 | 42,00 | 0 | 43,00 | 42,00 | 42,00 | 00:00:00 | | 2005-04-25 | 41,00 | 100 | 41,00 | 41,00 | 41,00 | 00:00:00 | | 2005-04-26 | 40,00 | 0 | 44,00 | 40,00 | 40,00 | 00:00:00 | | 2005-04-27 | 43,00 | 100 | 43,00 | 43,00 | 43,00 | 00:00:00 | | 2005-04-28 | 41,00 | 0 | 43,00 | 41,00 | 41,00 | 00:00:00 | | 2005-04-29 | 40,00 | 0 | 43,00 | 40,00 | 40,00 | 00:00:00 | | 2005-05-02 | 40,00 | 0 | 50,00 | 40,00 | 40,00 | 00:00:00 | | 2005-05-03 | 45,00 | 600 | 45,00 | 44,51 | 44,51 | 00:00:00 | | 2005-05-04 | 42,00 | 0 | 49,00 | 42,00 | 42,00 | 00:00:00 | | 2005-05-05 | 40,00 | 0 | 45,00 | 40,00 | 40,00 | 00:00:00 | | 2005-05-06 | 41,00 | 0 | 44,50 | 41,00 | 41,00 | 00:00:00 | | 2005-05-09 | 42,50 | 0 | 45,00 | 42,50 | 42,50 | 00:00:00 | | 2005-05-10 | 41,00 | 0 | 44,00 | 41,00 | 41,00 | 00:00:00 | | 2005-05-11 | 44,90 | 600 | 44,90 | 41,50 | 41,50 | 00:00:00 | | 2005-05-12 | 41,01 | 0 | 44,70 | 41,01 | 41,01 | 00:00:00 | | 2005-05-13 | 42,00 | 0 | 44,70 | 42,00 | 42,00 | 00:00:00 | | 2005-05-16 | 44,49 | 600 | 44,89 | 44,49 | 44,89 | 00:00:00 | | 2005-05-17 | 23,50 | 100 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2005-05-18 | 21,50 | 0 | 23,95 | 21,50 | 21,50 | 00:00:00 | | 2005-05-19 | 23,50 | 1.200 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2005-05-20 | 23,00 | 3.600 | 23,39 | 22,00 | 23,39 | 00:00:00 | | 2005-05-23 | 21,99 | 100 | 21,99 | 21,99 | 21,99 | 00:00:00 | | 2005-05-24 | 20,01 | 0 | 22,45 | 20,01 | 20,01 | 00:00:00 | | 2005-05-25 | 20,00 | 0 | 22,75 | 20,00 | 20,00 | 00:00:00 | | 2005-05-26 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2005-05-27 | 22,54 | 200 | 22,54 | 22,54 | 22,54 | 00:00:00 | | 2005-05-30 | 22,54 | 200 | 22,54 | 22,54 | 22,54 | 00:00:00 | | 2005-05-31 | 20,00 | 0 | 21,99 | 20,00 | 20,00 | 00:00:00 | | 2005-06-01 | 21,70 | 100 | 21,70 | 21,70 | 21,70 | 00:00:00 | | 2005-06-02 | 20,05 | 0 | 21,70 | 20,05 | 20,05 | 00:00:00 | | 2005-06-03 | 20,00 | 0 | 21,70 | 20,00 | 20,00 | 00:00:00 | | 2005-06-06 | 18,00 | 0 | 21,48 | 18,00 | 18,00 | 00:00:00 | | 2005-06-07 | 20,00 | 0 | 22,00 | 20,00 | 20,00 | 00:00:00 | | 2005-06-08 | 22,25 | 200 | 22,25 | 22,25 | 22,25 | 00:00:00 | | 2005-06-09 | 21,50 | 400 | 22,25 | 21,50 | 22,25 | 00:00:00 | | 2005-06-10 | 21,50 | 400 | 21,50 | 20,50 | 20,50 | 00:00:00 | | 2005-06-13 | 19,50 | 100 | 19,50 | 19,50 | 19,50 | 00:00:00 | | 2005-06-14 | 18,00 | 4.477.700 | 18,08 | 17,70 | 18,00 | 00:00:00 | | 2005-06-15 | 18,00 | 783.200 | 18,05 | 17,89 | 18,00 | 00:00:00 | | 2005-06-16 | 18,09 | 696.000 | 18,28 | 18,00 | 18,28 | 00:00:00 | | 2005-06-17 | 18,20 | 253.800 | 18,27 | 18,15 | 18,27 | 00:00:00 | | 2005-06-20 | 18,09 | 248.100 | 18,15 | 18,00 | 18,10 | 00:00:00 | | 2005-06-21 | 18,00 | 405.500 | 18,15 | 18,00 | 18,15 | 00:00:00 | | 2005-06-22 | 17,94 | 93.400 | 18,00 | 17,90 | 18,00 | 00:00:00 | | 2005-06-23 | 17,80 | 190.800 | 18,00 | 17,80 | 17,90 | 00:00:00 | | 2005-06-24 | 17,60 | 247.900 | 17,70 | 17,35 | 17,50 | 00:00:00 | | 2005-06-27 | 17,55 | 23.700 | 17,89 | 17,31 | 17,50 | 00:00:00 | | 2005-06-28 | 17,01 | 447.100 | 17,55 | 17,00 | 17,55 | 00:00:00 | | 2005-06-29 | 17,19 | 408.200 | 17,49 | 16,76 | 17,49 | 00:00:00 | | 2005-06-30 | 16,80 | 465.000 | 17,00 | 16,50 | 17,00 | 00:00:00 | | 2005-07-01 | 16,80 | 351.500 | 16,98 | 16,40 | 16,70 | 00:00:00 | | 2005-07-04 | 16,79 | 144.700 | 16,98 | 16,60 | 16,80 | 00:00:00 | | 2005-07-05 | 16,48 | 227.300 | 16,70 | 16,30 | 16,70 | 00:00:00 | | 2005-07-06 | 16,39 | 136.600 | 16,77 | 16,30 | 16,30 | 00:00:00 | | 2005-07-07 | 16,20 | 617.400 | 16,30 | 15,75 | 16,30 | 00:00:00 | | 2005-07-08 | 16,24 | 414.600 | 16,50 | 15,80 | 16,50 | 00:00:00 | | 2005-07-11 | 16,85 | 537.500 | 16,95 | 16,20 | 16,24 | 00:00:00 | | 2005-07-12 | 17,49 | 429.900 | 17,60 | 16,85 | 16,85 | 00:00:00 | | 2005-07-13 | 17,85 | 256.600 | 17,90 | 17,65 | 17,85 | 00:00:00 | | 2005-07-14 | 18,18 | 166.800 | 18,18 | 18,00 | 18,00 | 00:00:00 | | 2005-07-15 | 18,40 | 90.900 | 18,40 | 17,81 | 17,81 | 00:00:00 | | 2005-07-18 | 18,45 | 229.000 | 18,89 | 18,00 | 18,30 | 00:00:00 | | 2005-07-19 | 18,60 | 70.600 | 18,70 | 18,20 | 18,70 | 00:00:00 | | 2005-07-20 | 19,10 | 251.900 | 19,18 | 18,45 | 18,45 | 00:00:00 | | 2005-07-21 | 19,97 | 333.600 | 20,50 | 19,02 | 19,10 | 00:00:00 | | 2005-07-22 | 19,60 | 98.400 | 20,00 | 19,40 | 19,60 | 00:00:00 | | 2005-07-25 | 19,14 | 124.400 | 19,71 | 18,50 | 19,71 | 00:00:00 | | 2005-07-26 | 18,70 | 116.800 | 19,24 | 18,50 | 19,24 | 00:00:00 | | 2005-07-27 | 19,10 | 224.900 | 19,25 | 18,40 | 19,25 | 00:00:00 | | 2005-07-28 | 19,30 | 95.100 | 19,49 | 19,00 | 19,30 | 00:00:00 | | 2005-07-29 | 19,00 | 99.900 | 19,49 | 18,50 | 19,20 | 00:00:00 | | 2005-08-01 | 19,40 | 426.500 | 19,62 | 18,90 | 19,50 | 00:00:00 | | 2005-08-02 | 20,70 | 108.300 | 20,70 | 19,30 | 19,30 | 00:00:00 | | 2005-08-03 | 22,19 | 1.017.200 | 22,50 | 20,69 | 20,69 | 00:00:00 | | 2005-08-04 | 22,50 | 354.200 | 22,90 | 20,00 | 22,90 | 00:00:00 | | 2005-08-05 | 23,75 | 905.600 | 23,75 | 22,50 | 22,50 | 00:00:00 | | 2005-08-08 | 24,44 | 343.600 | 24,50 | 23,90 | 23,90 | 00:00:00 | | 2005-08-09 | 24,99 | 80.700 | 24,99 | 24,51 | 24,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
