|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-29 | 6,05 | 931.900 | 6,28 | 5,92 | 5,92 | 00:00:00 | | 2008-09-01 | 6,30 | 504.300 | 6,33 | 5,98 | 5,98 | 00:00:00 | | 2008-09-02 | 6,00 | 525.300 | 6,33 | 6,00 | 6,33 | 00:00:00 | | 2008-09-03 | 5,90 | 937.700 | 6,20 | 5,85 | 6,14 | 00:00:00 | | 2008-09-04 | 5,90 | 906.600 | 5,95 | 5,71 | 5,85 | 00:00:00 | | 2008-09-05 | 6,15 | 805.600 | 6,24 | 5,91 | 5,91 | 00:00:00 | | 2008-09-08 | 6,17 | 562.900 | 6,45 | 6,03 | 6,24 | 00:00:00 | | 2008-09-09 | 6,05 | 648.800 | 6,17 | 5,97 | 6,15 | 00:00:00 | | 2008-09-10 | 5,93 | 563.000 | 6,17 | 5,93 | 6,17 | 00:00:00 | | 2008-09-11 | 6,01 | 723.900 | 6,09 | 5,73 | 5,92 | 00:00:00 | | 2008-09-12 | 6,64 | 547.000 | 7,09 | 5,92 | 6,01 | 00:00:00 | | 2008-09-15 | 6,30 | 679.400 | 6,59 | 5,95 | 6,05 | 00:00:00 | | 2008-09-16 | 6,15 | 898.900 | 6,45 | 5,92 | 6,28 | 00:00:00 | | 2008-09-17 | 5,85 | 418.900 | 6,07 | 5,81 | 6,07 | 00:00:00 | | 2008-09-18 | 5,91 | 689.100 | 6,20 | 5,61 | 5,87 | 00:00:00 | | 2008-09-19 | 6,80 | 398.800 | 6,80 | 6,21 | 6,21 | 00:00:00 | | 2008-09-22 | 6,50 | 390.200 | 6,74 | 6,35 | 6,67 | 00:00:00 | | 2008-09-23 | 6,35 | 653.700 | 6,58 | 6,14 | 6,32 | 00:00:00 | | 2008-09-24 | 6,30 | 511.000 | 6,61 | 6,24 | 6,35 | 00:00:00 | | 2008-09-25 | 6,67 | 344.200 | 6,90 | 6,42 | 6,46 | 00:00:00 | | 2008-09-26 | 7,00 | 417.200 | 7,00 | 6,52 | 6,52 | 00:00:00 | | 2008-09-29 | 6,60 | 505.700 | 7,03 | 6,01 | 6,80 | 00:00:00 | | 2008-09-30 | 7,00 | 400.800 | 7,00 | 6,70 | 6,95 | 00:00:00 | | 2008-10-01 | 7,20 | 439.900 | 7,29 | 6,86 | 6,96 | 00:00:00 | | 2008-10-02 | 7,24 | 518.800 | 7,24 | 6,86 | 7,04 | 00:00:00 | | 2008-10-03 | 7,27 | 422.200 | 7,50 | 6,90 | 7,23 | 00:00:00 | | 2008-10-06 | 6,90 | 531.500 | 7,40 | 6,49 | 6,94 | 00:00:00 | | 2008-10-07 | 6,91 | 506.300 | 7,20 | 6,75 | 7,20 | 00:00:00 | | 2008-10-08 | 6,65 | 686.800 | 7,00 | 6,53 | 6,80 | 00:00:00 | | 2008-10-09 | 6,60 | 583.000 | 6,80 | 6,43 | 6,77 | 00:00:00 | | 2008-10-10 | 6,74 | 524.900 | 6,74 | 5,82 | 5,90 | 00:00:00 | | 2008-10-13 | 7,11 | 309.100 | 7,49 | 6,74 | 6,74 | 00:00:00 | | 2008-10-14 | 7,07 | 571.400 | 7,40 | 6,80 | 7,29 | 00:00:00 | | 2008-10-15 | 6,98 | 1.883.300 | 7,10 | 6,50 | 6,95 | 00:00:00 | | 2008-10-16 | 7,00 | 860.000 | 7,17 | 6,59 | 7,15 | 00:00:00 | | 2008-10-17 | 7,00 | 309.600 | 7,10 | 6,80 | 6,81 | 00:00:00 | | 2008-10-20 | 7,25 | 359.400 | 7,35 | 6,85 | 7,30 | 00:00:00 | | 2008-10-21 | 6,98 | 361.200 | 7,21 | 6,84 | 7,21 | 00:00:00 | | 2008-10-22 | 5,45 | 412.900 | 6,72 | 5,10 | 6,67 | 00:00:00 | | 2008-10-23 | 5,05 | 576.200 | 5,93 | 5,05 | 5,60 | 00:00:00 | | 2008-10-24 | 4,90 | 600.400 | 5,15 | 4,48 | 4,90 | 00:00:00 | | 2008-10-27 | 4,74 | 316.800 | 5,30 | 4,74 | 4,90 | 00:00:00 | | 2008-10-28 | 5,50 | 657.900 | 6,06 | 4,85 | 5,20 | 00:00:00 | | 2008-10-29 | 5,80 | 581.900 | 6,19 | 5,43 | 5,97 | 00:00:00 | | 2008-10-30 | 6,00 | 546.700 | 6,44 | 5,80 | 5,95 | 00:00:00 | | 2008-10-31 | 5,50 | 384.800 | 6,18 | 5,50 | 5,99 | 00:00:00 | | 2008-11-03 | 6,00 | 249.000 | 6,09 | 5,48 | 5,61 | 00:00:00 | | 2008-11-04 | 5,76 | 530.500 | 6,18 | 5,60 | 6,10 | 00:00:00 | | 2008-11-05 | 5,39 | 641.100 | 5,85 | 5,23 | 5,80 | 00:00:00 | | 2008-11-06 | 5,35 | 387.600 | 5,55 | 4,95 | 5,28 | 00:00:00 | | 2008-11-07 | 5,21 | 376.700 | 5,67 | 5,01 | 5,35 | 00:00:00 | | 2008-11-10 | 4,70 | 495.600 | 5,65 | 4,60 | 5,43 | 00:00:00 | | 2008-11-11 | 4,84 | 377.900 | 4,95 | 4,61 | 4,76 | 00:00:00 | | 2008-11-12 | 4,49 | 898.900 | 4,85 | 4,26 | 4,85 | 00:00:00 | | 2008-11-13 | 4,87 | 615.500 | 4,87 | 4,41 | 4,56 | 00:00:00 | | 2008-11-14 | 5,10 | 334.800 | 5,20 | 4,74 | 4,97 | 00:00:00 | | 2008-11-17 | 5,75 | 229.200 | 5,78 | 4,75 | 4,95 | 00:00:00 | | 2008-11-18 | 5,19 | 377.800 | 5,62 | 5,10 | 5,59 | 00:00:00 | | 2008-11-19 | 5,09 | 210.200 | 5,37 | 5,00 | 5,27 | 00:00:00 | | 2008-11-21 | 5,01 | 271.900 | 5,26 | 4,81 | 4,91 | 00:00:00 | | 2008-11-24 | 5,24 | 139.800 | 5,46 | 5,24 | 5,26 | 00:00:00 | | 2008-11-25 | 5,91 | 325.000 | 5,91 | 5,17 | 5,25 | 00:00:00 | | 2008-11-26 | 7,00 | 756.300 | 7,35 | 6,24 | 6,24 | 00:00:00 | | 2008-11-27 | 7,49 | 1.042.100 | 8,40 | 7,35 | 7,39 | 00:00:00 | | 2008-11-28 | 6,90 | 805.800 | 7,80 | 6,90 | 7,80 | 00:00:00 | | 2008-12-01 | 6,60 | 443.300 | 6,65 | 6,10 | 6,65 | 00:00:00 | | 2008-12-02 | 6,50 | 677.800 | 6,86 | 6,39 | 6,63 | 00:00:00 | | 2008-12-03 | 6,10 | 727.800 | 6,20 | 5,58 | 6,20 | 00:00:00 | | 2008-12-04 | 6,40 | 386.100 | 6,45 | 6,11 | 6,20 | 00:00:00 | | 2008-12-05 | 6,60 | 540.700 | 6,81 | 6,13 | 6,25 | 00:00:00 | | 2008-12-08 | 7,20 | 538.900 | 7,50 | 7,00 | 7,10 | 00:00:00 | | 2008-12-09 | 7,00 | 249.600 | 7,37 | 6,90 | 7,22 | 00:00:00 | | 2008-12-10 | 7,00 | 289.600 | 7,38 | 6,90 | 7,14 | 00:00:00 | | 2008-12-11 | 6,90 | 240.100 | 7,10 | 6,89 | 6,99 | 00:00:00 | | 2008-12-12 | 7,01 | 404.000 | 7,35 | 6,96 | 7,15 | 00:00:00 | | 2008-12-15 | 6,63 | 439.700 | 7,20 | 6,63 | 7,03 | 00:00:00 | | 2008-12-16 | 7,00 | 289.600 | 7,09 | 6,66 | 6,66 | 00:00:00 | | 2008-12-17 | 6,50 | 897.600 | 6,84 | 6,15 | 6,76 | 00:00:00 | | 2008-12-18 | 5,89 | 319.900 | 6,70 | 5,89 | 6,70 | 00:00:00 | | 2008-12-19 | 6,03 | 435.700 | 6,20 | 5,61 | 6,00 | 00:00:00 | | 2008-12-22 | 5,91 | 198.500 | 5,97 | 5,60 | 5,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
