|
 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 | | 2009-08-18 | 5,54 | 252.500 | 5,61 | 5,52 | 5,53 | 00:00:00 | | 2009-08-19 | 5,54 | 217.900 | 5,56 | 5,47 | 5,53 | 00:00:00 | | 2009-08-20 | 5,55 | 389.100 | 5,57 | 5,50 | 5,55 | 00:00:00 | | 2009-08-21 | 5,60 | 214.600 | 5,60 | 5,50 | 5,54 | 00:00:00 | | 2009-08-24 | 5,53 | 274.400 | 5,60 | 5,51 | 5,57 | 00:00:00 | | 2009-08-25 | 5,53 | 302.500 | 5,57 | 5,48 | 5,55 | 00:00:00 | | 2009-08-26 | 5,47 | 417.600 | 5,53 | 5,33 | 5,53 | 00:00:00 | | 2009-08-27 | 5,44 | 294.200 | 5,45 | 5,35 | 5,35 | 00:00:00 | | 2009-08-28 | 5,48 | 283.100 | 5,51 | 5,39 | 5,44 | 00:00:00 | | 2009-08-31 | 5,45 | 601.600 | 5,51 | 5,35 | 5,51 | 00:00:00 | | 2009-09-01 | 5,42 | 176.500 | 5,50 | 5,37 | 5,50 | 00:00:00 | | 2009-09-02 | 5,38 | 168.400 | 5,42 | 5,32 | 5,38 | 00:00:00 | | 2009-09-03 | 5,36 | 105.800 | 5,38 | 5,31 | 5,34 | 00:00:00 | | 2009-09-04 | 5,45 | 178.000 | 5,45 | 5,32 | 5,34 | 00:00:00 | | 2009-09-08 | 5,60 | 404.900 | 5,61 | 5,43 | 5,47 | 00:00:00 | | 2009-09-09 | 5,80 | 3.387.500 | 5,80 | 5,55 | 5,58 | 00:00:00 | | 2009-09-10 | 5,91 | 1.305.700 | 5,95 | 5,68 | 5,79 | 00:00:00 | | 2009-09-11 | 5,93 | 978.200 | 5,95 | 5,81 | 5,88 | 00:00:00 | | 2009-09-14 | 5,86 | 529.100 | 5,97 | 5,86 | 5,87 | 00:00:00 | | 2009-09-15 | 5,91 | 468.000 | 5,95 | 5,78 | 5,90 | 00:00:00 | | 2009-09-16 | 5,94 | 1.168.700 | 6,04 | 5,85 | 5,90 | 00:00:00 | | 2009-09-17 | 5,95 | 717.600 | 6,00 | 5,91 | 5,94 | 00:00:00 | | 2009-09-18 | 5,92 | 891.600 | 5,99 | 5,80 | 5,96 | 00:00:00 | | 2009-09-21 | 5,90 | 482.700 | 5,95 | 5,87 | 5,91 | 00:00:00 | | 2009-09-22 | 5,88 | 1.205.700 | 5,99 | 5,85 | 5,95 | 00:00:00 | | 2009-09-23 | 5,71 | 322.400 | 5,94 | 5,70 | 5,90 | 00:00:00 | | 2009-09-24 | 5,69 | 199.300 | 5,79 | 5,66 | 5,77 | 00:00:00 | | 2009-09-25 | 5,74 | 264.000 | 5,74 | 5,65 | 5,67 | 00:00:00 | | 2009-09-28 | 5,69 | 168.900 | 5,76 | 5,68 | 5,73 | 00:00:00 | | 2009-09-29 | 5,76 | 619.000 | 5,76 | 5,64 | 5,70 | 00:00:00 | | 2009-09-30 | 5,87 | 230.600 | 5,87 | 5,74 | 5,84 | 00:00:00 | | 2009-10-01 | 5,84 | 496.200 | 5,87 | 5,68 | 5,83 | 00:00:00 | | 2009-10-02 | 5,94 | 304.000 | 5,97 | 5,71 | 5,75 | 00:00:00 | | 2009-10-05 | 6,08 | 555.300 | 6,08 | 5,82 | 5,94 | 00:00:00 | | 2009-10-06 | 6,16 | 410.500 | 6,20 | 6,04 | 6,11 | 00:00:00 | | 2009-10-07 | 6,50 | 1.411.900 | 6,50 | 6,03 | 6,03 | 00:00:00 | | 2009-10-08 | 6,84 | 1.389.800 | 6,84 | 6,48 | 6,48 | 00:00:00 | | 2009-10-09 | 6,75 | 1.154.000 | 6,89 | 6,61 | 6,71 | 00:00:00 | | 2009-10-13 | 6,67 | 324.200 | 6,82 | 6,57 | 6,78 | 00:00:00 | | 2009-10-14 | 6,68 | 533.000 | 6,78 | 6,61 | 6,70 | 00:00:00 | | 2009-10-15 | 6,72 | 584.000 | 6,72 | 6,55 | 6,65 | 00:00:00 | | 2009-10-16 | 6,80 | 255.700 | 6,80 | 6,50 | 6,58 | 00:00:00 | | 2009-10-19 | 6,85 | 235.900 | 6,89 | 6,71 | 6,71 | 00:00:00 | | 2009-10-20 | 6,54 | 403.600 | 6,72 | 6,37 | 6,72 | 00:00:00 | | 2009-10-21 | 6,57 | 251.600 | 6,72 | 6,46 | 6,51 | 00:00:00 | | 2009-10-22 | 6,47 | 258.500 | 6,67 | 6,38 | 6,67 | 00:00:00 | | 2009-10-23 | 6,23 | 474.500 | 6,70 | 6,21 | 6,45 | 00:00:00 | | 2009-10-26 | 6,29 | 703.600 | 6,39 | 6,10 | 6,23 | 00:00:00 | | 2009-10-27 | 6,07 | 269.400 | 6,35 | 5,95 | 6,29 | 00:00:00 | | 2009-10-28 | 5,70 | 594.500 | 6,14 | 5,55 | 6,08 | 00:00:00 | | 2009-10-29 | 6,18 | 761.000 | 6,18 | 5,56 | 5,72 | 00:00:00 | | 2009-10-30 | 5,50 | 747.200 | 6,14 | 5,50 | 6,14 | 00:00:00 | | 2009-11-03 | 5,44 | 1.009.900 | 5,63 | 5,34 | 5,63 | 00:00:00 | | 2009-11-04 | 5,55 | 862.600 | 5,70 | 5,50 | 5,55 | 00:00:00 | | 2009-11-05 | 5,73 | 439.100 | 5,90 | 5,57 | 5,61 | 00:00:00 | | 2009-11-06 | 5,67 | 494.100 | 5,82 | 5,46 | 5,74 | 00:00:00 | | 2009-11-09 | 5,77 | 254.800 | 5,80 | 5,71 | 5,79 | 00:00:00 | | 2009-11-10 | 5,90 | 608.900 | 5,90 | 5,76 | 5,77 | 00:00:00 | | 2009-11-11 | 5,95 | 759.900 | 5,98 | 5,86 | 5,94 | 00:00:00 | | 2009-11-13 | 5,84 | 367.300 | 5,93 | 5,70 | 5,79 | 00:00:00 | | 2009-11-16 | 6,15 | 1.108.300 | 6,30 | 5,90 | 5,94 | 00:00:00 | | 2009-11-17 | 6,25 | 201.900 | 6,26 | 6,10 | 6,14 | 00:00:00 | | 2009-11-18 | 6,30 | 403.700 | 6,42 | 6,10 | 6,25 | 00:00:00 | | 2009-11-19 | 6,22 | 492.400 | 6,29 | 6,14 | 6,29 | 00:00:00 | | 2009-11-23 | 6,10 | 261.200 | 6,35 | 6,10 | 6,30 | 00:00:00 | | 2009-11-24 | 6,20 | 326.500 | 6,20 | 6,00 | 6,10 | 00:00:00 | | 2009-11-25 | 6,18 | 450.900 | 6,23 | 6,12 | 6,18 | 00:00:00 | | 2009-11-26 | 6,05 | 259.000 | 6,18 | 6,05 | 6,18 | 00:00:00 | | 2009-11-27 | 6,20 | 676.000 | 6,20 | 5,99 | 6,02 | 00:00:00 | | 2009-11-30 | 6,36 | 1.338.500 | 6,40 | 6,16 | 6,16 | 00:00:00 | | 2009-12-01 | 6,60 | 418.900 | 6,60 | 6,40 | 6,43 | 00:00:00 | | 2009-12-02 | 6,55 | 376.400 | 6,69 | 6,49 | 6,60 | 00:00:00 | | 2009-12-04 | 6,46 | 1.457.500 | 6,67 | 6,30 | 6,54 | 00:00:00 | | 2009-12-07 | 6,67 | 434.100 | 6,67 | 6,43 | 6,46 | 00:00:00 | | 2009-12-09 | 6,59 | 422.400 | 6,68 | 6,47 | 6,66 | 00:00:00 | | 2009-12-10 | 6,63 | 241.200 | 6,64 | 6,51 | 6,64 | 00:00:00 | | 2009-12-11 | 6,75 | 330.900 | 6,75 | 6,55 | 6,67 | 00:00:00 | | 2009-12-14 | 7,15 | 667.500 | 7,15 | 6,74 | 6,76 | 00:00:00 | | 2009-12-15 | 7,12 | 545.200 | 7,54 | 7,08 | 7,50 | 00:00:00 | | 2009-12-16 | 7,04 | 449.900 | 7,19 | 6,82 | 7,09 | 00:00:00 | | 2009-12-17 | 6,59 | 544.100 | 6,91 | 6,55 | 6,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
