|
 TIM PART S/A-ON - [Ticker: TCSL3.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 TCSL3.SA desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-08 | 3,78 | 610.900 | 3,92 | 3,75 | 3,85 | 00:00:00 | | 2005-07-11 | 4,04 | 174.800 | 4,04 | 3,83 | 3,83 | 00:00:00 | | 2005-07-12 | 4,00 | 102.200 | 4,10 | 3,93 | 4,00 | 00:00:00 | | 2005-07-13 | 4,17 | 186.100 | 4,22 | 4,02 | 4,02 | 00:00:00 | | 2005-07-14 | 4,28 | 311.200 | 4,34 | 4,16 | 4,20 | 00:00:00 | | 2005-07-15 | 3,97 | 329.300 | 4,17 | 3,95 | 4,16 | 00:00:00 | | 2005-07-18 | 3,90 | 336.800 | 4,00 | 3,86 | 3,90 | 00:00:00 | | 2005-07-19 | 3,89 | 673.200 | 3,89 | 3,82 | 3,87 | 00:00:00 | | 2005-07-20 | 3,85 | 577.700 | 3,93 | 3,81 | 3,85 | 00:00:00 | | 2005-07-21 | 3,82 | 627.800 | 3,91 | 3,82 | 3,88 | 00:00:00 | | 2005-07-22 | 3,71 | 644.200 | 3,85 | 3,70 | 3,85 | 00:00:00 | | 2005-07-25 | 3,59 | 944.000 | 3,67 | 3,47 | 3,67 | 00:00:00 | | 2005-07-26 | 3,62 | 691.700 | 3,67 | 3,55 | 3,56 | 00:00:00 | | 2005-07-27 | 3,75 | 861.700 | 3,75 | 3,57 | 3,65 | 00:00:00 | | 2005-07-28 | 3,90 | 347.000 | 3,96 | 3,70 | 3,70 | 00:00:00 | | 2005-07-29 | 3,77 | 233.500 | 3,99 | 3,77 | 3,96 | 00:00:00 | | 2005-08-01 | 3,82 | 659.500 | 3,88 | 3,80 | 3,88 | 00:00:00 | | 2005-08-02 | 3,84 | 418.000 | 3,96 | 3,84 | 3,89 | 00:00:00 | | 2005-08-03 | 3,85 | 468.200 | 3,98 | 3,83 | 3,90 | 00:00:00 | | 2005-08-04 | 3,86 | 391.300 | 3,94 | 3,85 | 3,85 | 00:00:00 | | 2005-08-05 | 3,85 | 284.700 | 3,90 | 3,84 | 3,89 | 00:00:00 | | 2005-08-08 | 3,84 | 650.800 | 3,90 | 3,75 | 3,89 | 00:00:00 | | 2005-08-09 | 4,00 | 286.800 | 4,00 | 3,84 | 3,88 | 00:00:00 | | 2005-08-10 | 4,02 | 454.600 | 4,08 | 3,91 | 4,08 | 00:00:00 | | 2005-08-11 | 3,80 | 858.300 | 4,00 | 3,77 | 3,91 | 00:00:00 | | 2005-08-12 | 3,96 | 349.000 | 3,96 | 3,65 | 3,70 | 00:00:00 | | 2005-08-15 | 4,05 | 334.600 | 4,05 | 3,88 | 3,88 | 00:00:00 | | 2005-08-16 | 4,06 | 231.800 | 4,09 | 3,90 | 4,05 | 00:00:00 | | 2005-08-17 | 4,06 | 632.200 | 4,14 | 4,00 | 4,03 | 00:00:00 | | 2005-08-18 | 4,06 | 191.400 | 4,09 | 3,98 | 3,99 | 00:00:00 | | 2005-08-19 | 4,00 | 814.200 | 4,09 | 3,85 | 3,99 | 00:00:00 | | 2005-08-22 | 4,17 | 244.900 | 4,17 | 4,04 | 4,05 | 00:00:00 | | 2005-08-23 | 4,30 | 307.600 | 4,30 | 4,05 | 4,05 | 00:00:00 | | 2005-08-24 | 4,25 | 286.300 | 4,29 | 4,12 | 4,12 | 00:00:00 | | 2005-08-25 | 4,60 | 370.100 | 4,67 | 4,25 | 4,30 | 00:00:00 | | 2005-08-26 | 4,45 | 634.800 | 4,53 | 4,31 | 4,44 | 00:00:00 | | 2005-08-29 | 4,62 | 198.700 | 4,66 | 4,38 | 4,45 | 00:00:00 | | 2005-08-30 | 4,80 | 558.500 | 4,80 | 4,51 | 4,63 | 00:00:00 | | 2005-08-31 | 5,18 | 600.300 | 5,18 | 4,80 | 4,80 | 00:00:00 | | 2005-09-01 | 4,85 | 420.100 | 5,20 | 4,82 | 5,20 | 00:00:00 | | 2005-09-02 | 4,85 | 285.700 | 5,17 | 4,85 | 4,94 | 00:00:00 | | 2005-09-05 | 4,93 | 42.500 | 4,95 | 4,76 | 4,87 | 00:00:00 | | 2005-09-06 | 4,90 | 125.200 | 5,10 | 4,86 | 4,90 | 00:00:00 | | 2005-09-07 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2005-09-08 | 5,05 | 111.200 | 5,05 | 4,90 | 5,00 | 00:00:00 | | 2005-09-09 | 5,06 | 142.700 | 5,09 | 5,00 | 5,00 | 00:00:00 | | 2005-09-12 | 4,78 | 133.900 | 5,15 | 4,74 | 4,95 | 00:00:00 | | 2005-09-13 | 4,98 | 125.900 | 5,00 | 4,83 | 4,84 | 00:00:00 | | 2005-09-14 | 5,00 | 196.600 | 5,20 | 4,92 | 4,96 | 00:00:00 | | 2005-09-15 | 4,94 | 258.300 | 5,15 | 4,94 | 5,12 | 00:00:00 | | 2005-09-16 | 4,81 | 215.900 | 5,05 | 4,81 | 5,05 | 00:00:00 | | 2005-09-19 | 4,85 | 95.400 | 4,85 | 4,72 | 4,85 | 00:00:00 | | 2005-09-20 | 4,75 | 215.900 | 4,92 | 4,71 | 4,92 | 00:00:00 | | 2005-09-21 | 5,06 | 229.800 | 5,06 | 4,72 | 4,72 | 00:00:00 | | 2005-09-22 | 4,92 | 238.800 | 5,03 | 4,84 | 5,03 | 00:00:00 | | 2005-09-23 | 5,08 | 682.200 | 5,19 | 4,87 | 4,87 | 00:00:00 | | 2005-09-26 | 4,93 | 202.600 | 5,18 | 4,87 | 5,18 | 00:00:00 | | 2005-09-27 | 4,90 | 107.600 | 5,02 | 4,86 | 5,02 | 00:00:00 | | 2005-09-28 | 5,03 | 72.900 | 5,08 | 4,90 | 4,93 | 00:00:00 | | 2005-09-29 | 5,16 | 140.300 | 5,18 | 4,83 | 4,92 | 00:00:00 | | 2005-09-30 | 5,24 | 143.700 | 5,40 | 4,97 | 5,19 | 00:00:00 | | 2005-10-03 | 5,10 | 206.800 | 5,32 | 5,00 | 5,29 | 00:00:00 | | 2005-10-04 | 4,95 | 200.700 | 5,17 | 4,90 | 5,10 | 00:00:00 | | 2005-10-05 | 4,94 | 143.900 | 5,00 | 4,86 | 4,90 | 00:00:00 | | 2005-10-06 | 4,73 | 304.000 | 4,99 | 4,70 | 4,93 | 00:00:00 | | 2005-10-07 | 5,00 | 116.900 | 5,00 | 4,78 | 4,78 | 00:00:00 | | 2005-10-10 | 5,00 | 113.300 | 5,07 | 4,93 | 5,00 | 00:00:00 | | 2005-10-11 | 5,03 | 95.700 | 5,16 | 5,00 | 5,00 | 00:00:00 | | 2005-10-12 | 5,03 | 0 | 5,03 | 5,03 | 5,03 | 00:00:00 | | 2005-10-13 | 5,20 | 497.900 | 5,45 | 4,84 | 4,92 | 00:00:00 | | 2005-10-14 | 4,95 | 327.100 | 5,35 | 4,90 | 5,35 | 00:00:00 | | 2005-10-17 | 4,95 | 191.100 | 5,15 | 4,89 | 5,05 | 00:00:00 | | 2005-10-18 | 4,69 | 358.100 | 4,98 | 4,69 | 4,97 | 00:00:00 | | 2005-10-19 | 5,10 | 297.700 | 5,14 | 4,69 | 4,80 | 00:00:00 | | 2005-10-20 | 4,92 | 322.200 | 5,15 | 4,71 | 5,15 | 00:00:00 | | 2005-10-21 | 5,00 | 232.400 | 5,01 | 4,82 | 5,00 | 00:00:00 | | 2005-10-24 | 4,89 | 292.000 | 5,00 | 4,80 | 4,93 | 00:00:00 | | 2005-10-25 | 4,86 | 163.500 | 4,99 | 4,81 | 4,89 | 00:00:00 | | 2005-10-26 | 4,78 | 149.900 | 4,94 | 4,75 | 4,79 | 00:00:00 | | 2005-10-27 | 4,75 | 230.900 | 4,85 | 4,58 | 4,85 | 00:00:00 | | 2005-10-28 | 4,75 | 309.100 | 4,81 | 4,63 | 4,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
