|
 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 | | 2010-08-16 | 7,60 | 335.600 | 7,69 | 7,25 | 7,25 | 00:00:00 | | 2010-08-17 | 7,45 | 357.700 | 7,80 | 7,45 | 7,60 | 00:00:00 | | 2010-08-18 | 7,48 | 515.400 | 7,70 | 7,40 | 7,49 | 00:00:00 | | 2010-08-19 | 7,35 | 378.300 | 7,52 | 7,25 | 7,44 | 00:00:00 | | 2010-08-20 | 7,37 | 582.800 | 7,40 | 7,17 | 7,40 | 00:00:00 | | 2010-08-23 | 7,30 | 220.500 | 7,48 | 7,26 | 7,40 | 00:00:00 | | 2010-08-24 | 7,20 | 298.200 | 7,37 | 7,18 | 7,18 | 00:00:00 | | 2010-08-25 | 7,07 | 601.200 | 7,35 | 7,00 | 7,12 | 00:00:00 | | 2010-08-26 | 6,87 | 652.400 | 7,17 | 6,87 | 7,07 | 00:00:00 | | 2010-08-27 | 6,97 | 421.600 | 7,04 | 6,89 | 7,00 | 00:00:00 | | 2010-08-30 | 6,96 | 242.600 | 7,09 | 6,85 | 6,93 | 00:00:00 | | 2010-08-31 | 6,99 | 1.097.400 | 7,12 | 6,83 | 7,12 | 00:00:00 | | 2010-09-01 | 6,90 | 1.213.200 | 7,14 | 6,89 | 7,14 | 00:00:00 | | 2010-09-02 | 6,82 | 1.681.900 | 7,00 | 6,80 | 6,91 | 00:00:00 | | 2010-09-03 | 6,90 | 396.300 | 6,94 | 6,84 | 6,92 | 00:00:00 | | 2010-09-06 | 6,82 | 93.800 | 6,93 | 6,80 | 6,92 | 00:00:00 | | 2010-09-08 | 6,98 | 735.900 | 7,01 | 6,80 | 6,83 | 00:00:00 | | 2010-09-09 | 7,00 | 234.500 | 7,03 | 6,91 | 7,00 | 00:00:00 | | 2010-09-10 | 7,13 | 661.400 | 7,18 | 6,97 | 7,00 | 00:00:00 | | 2010-09-13 | 7,20 | 568.500 | 7,33 | 7,08 | 7,24 | 00:00:00 | | 2010-09-14 | 7,27 | 666.900 | 7,34 | 7,17 | 7,26 | 00:00:00 | | 2010-09-15 | 7,50 | 703.000 | 7,50 | 7,30 | 7,33 | 00:00:00 | | 2010-09-16 | 7,43 | 262.100 | 7,53 | 7,40 | 7,51 | 00:00:00 | | 2010-09-17 | 7,38 | 357.100 | 7,45 | 7,26 | 7,40 | 00:00:00 | | 2010-09-20 | 7,50 | 292.700 | 7,60 | 7,38 | 7,44 | 00:00:00 | | 2010-09-21 | 7,53 | 543.700 | 7,64 | 7,46 | 7,56 | 00:00:00 | | 2010-09-22 | 7,55 | 427.000 | 7,72 | 7,44 | 7,45 | 00:00:00 | | 2010-09-23 | 7,55 | 610.000 | 7,68 | 7,50 | 7,63 | 00:00:00 | | 2010-09-24 | 7,60 | 443.300 | 7,74 | 7,49 | 7,62 | 00:00:00 | | 2010-09-27 | 7,50 | 263.700 | 7,76 | 7,43 | 7,76 | 00:00:00 | | 2010-09-28 | 7,52 | 420.700 | 7,64 | 7,36 | 7,45 | 00:00:00 | | 2010-09-29 | 7,35 | 205.800 | 7,51 | 7,35 | 7,46 | 00:00:00 | | 2010-09-30 | 7,26 | 1.438.400 | 7,46 | 7,25 | 7,41 | 00:00:00 | | 2010-10-01 | 7,25 | 783.100 | 7,35 | 7,12 | 7,26 | 00:00:00 | | 2010-10-04 | 7,21 | 379.700 | 7,35 | 7,17 | 7,31 | 00:00:00 | | 2010-10-05 | 7,16 | 666.900 | 7,29 | 7,13 | 7,28 | 00:00:00 | | 2010-10-06 | 7,16 | 640.400 | 7,25 | 7,07 | 7,19 | 00:00:00 | | 2010-10-07 | 7,20 | 480.900 | 7,22 | 7,04 | 7,13 | 00:00:00 | | 2010-10-08 | 7,34 | 1.177.800 | 7,38 | 7,12 | 7,25 | 00:00:00 | | 2010-10-11 | 7,24 | 589.000 | 7,45 | 7,18 | 7,45 | 00:00:00 | | 2010-10-13 | 7,20 | 744.300 | 7,33 | 7,10 | 7,33 | 00:00:00 | | 2010-10-14 | 7,13 | 471.000 | 7,21 | 7,09 | 7,20 | 00:00:00 | | 2010-10-15 | 7,17 | 1.938.700 | 7,30 | 7,10 | 7,19 | 00:00:00 | | 2010-10-18 | 7,00 | 841.600 | 7,28 | 7,00 | 7,21 | 00:00:00 | | 2010-10-19 | 6,68 | 1.353.400 | 7,02 | 6,68 | 7,02 | 00:00:00 | | 2010-10-20 | 6,82 | 875.300 | 6,84 | 6,71 | 6,77 | 00:00:00 | | 2010-10-21 | 6,70 | 1.325.300 | 6,96 | 6,60 | 6,90 | 00:00:00 | | 2010-10-22 | 6,75 | 1.324.200 | 6,75 | 6,47 | 6,75 | 00:00:00 | | 2010-10-25 | 6,89 | 1.229.500 | 6,93 | 6,68 | 6,71 | 00:00:00 | | 2010-10-26 | 7,05 | 3.163.800 | 7,10 | 6,88 | 6,93 | 00:00:00 | | 2010-10-27 | 6,90 | 246.700 | 7,04 | 6,85 | 7,01 | 00:00:00 | | 2010-10-28 | 7,00 | 342.400 | 7,00 | 6,89 | 7,00 | 00:00:00 | | 2010-10-29 | 7,00 | 1.749.500 | 7,06 | 6,70 | 7,06 | 00:00:00 | | 2010-11-01 | 7,12 | 2.751.400 | 7,12 | 6,92 | 6,92 | 00:00:00 | | 2010-11-03 | 6,95 | 2.278.300 | 7,19 | 6,95 | 7,18 | 00:00:00 | | 2010-11-04 | 7,10 | 1.853.300 | 7,10 | 6,93 | 7,02 | 00:00:00 | | 2010-11-05 | 6,90 | 2.721.600 | 7,02 | 6,84 | 6,96 | 00:00:00 | | 2010-11-08 | 6,76 | 961.800 | 6,90 | 6,70 | 6,89 | 00:00:00 | | 2010-11-09 | 6,90 | 1.839.800 | 6,90 | 6,74 | 6,81 | 00:00:00 | | 2010-11-10 | 6,95 | 369.700 | 6,96 | 6,76 | 6,89 | 00:00:00 | | 2010-11-11 | 6,91 | 278.900 | 6,95 | 6,81 | 6,81 | 00:00:00 | | 2010-11-12 | 6,98 | 735.300 | 7,03 | 6,81 | 6,83 | 00:00:00 | | 2010-11-16 | 6,89 | 157.100 | 7,00 | 6,81 | 6,82 | 00:00:00 | | 2010-11-17 | 6,98 | 907.300 | 7,00 | 6,85 | 6,87 | 00:00:00 | | 2010-11-18 | 7,00 | 442.900 | 7,03 | 6,92 | 7,00 | 00:00:00 | | 2010-11-19 | 6,97 | 457.200 | 7,00 | 6,94 | 7,00 | 00:00:00 | | 2010-11-22 | 6,94 | 280.000 | 6,95 | 6,85 | 6,95 | 00:00:00 | | 2010-11-23 | 6,80 | 1.092.100 | 6,95 | 6,72 | 6,87 | 00:00:00 | | 2010-11-24 | 6,99 | 210.900 | 6,99 | 6,79 | 6,80 | 00:00:00 | | 2010-11-25 | 7,00 | 79.600 | 7,00 | 6,94 | 6,98 | 00:00:00 | | 2010-11-26 | 6,85 | 371.400 | 6,97 | 6,85 | 6,91 | 00:00:00 | | 2010-11-29 | 6,89 | 401.900 | 6,89 | 6,76 | 6,79 | 00:00:00 | | 2010-11-30 | 6,90 | 373.900 | 6,96 | 6,77 | 6,81 | 00:00:00 | | 2010-12-01 | 7,14 | 907.400 | 7,14 | 6,96 | 6,98 | 00:00:00 | | 2010-12-02 | 7,15 | 785.100 | 7,19 | 7,03 | 7,10 | 00:00:00 | | 2010-12-03 | 7,25 | 866.400 | 7,25 | 7,11 | 7,11 | 00:00:00 | | 2010-12-06 | 7,20 | 420.800 | 7,25 | 7,04 | 7,21 | 00:00:00 | | 2010-12-07 | 7,20 | 789.100 | 7,29 | 7,15 | 7,24 | 00:00:00 | | 2010-12-08 | 7,03 | 638.200 | 7,25 | 7,01 | 7,25 | 00:00:00 | | 2010-12-09 | 7,10 | 569.600 | 7,10 | 7,00 | 7,03 | 00:00:00 | | 2010-12-10 | 7,19 | 705.200 | 7,19 | 7,00 | 7,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
