|
 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 | | 2011-04-08 | 8,50 | 420.000 | 8,67 | 8,34 | 8,42 | 00:00:00 | | 2011-04-11 | 8,40 | 490.200 | 8,58 | 8,35 | 8,50 | 00:00:00 | | 2011-04-12 | 8,20 | 438.900 | 8,40 | 7,97 | 8,40 | 00:00:00 | | 2011-04-13 | 8,35 | 369.100 | 8,39 | 8,03 | 8,25 | 00:00:00 | | 2011-04-14 | 8,30 | 287.200 | 8,43 | 8,18 | 8,43 | 00:00:00 | | 2011-04-15 | 8,18 | 1.302.900 | 8,34 | 8,08 | 8,33 | 00:00:00 | | 2011-04-18 | 8,30 | 603.700 | 8,34 | 8,06 | 8,15 | 00:00:00 | | 2011-04-19 | 8,36 | 1.377.800 | 8,42 | 8,30 | 8,42 | 00:00:00 | | 2011-04-20 | 8,45 | 521.700 | 8,45 | 8,29 | 8,40 | 00:00:00 | | 2011-04-25 | 8,45 | 948.300 | 8,54 | 8,31 | 8,37 | 00:00:00 | | 2011-04-26 | 8,60 | 746.900 | 8,65 | 8,39 | 8,44 | 00:00:00 | | 2011-04-27 | 8,55 | 541.500 | 8,60 | 8,41 | 8,57 | 00:00:00 | | 2011-04-28 | 8,54 | 385.500 | 8,63 | 8,42 | 8,42 | 00:00:00 | | 2011-04-29 | 8,59 | 1.104.700 | 8,64 | 8,41 | 8,51 | 00:00:00 | | 2011-05-02 | 8,48 | 375.600 | 8,62 | 8,40 | 8,62 | 00:00:00 | | 2011-05-03 | 8,24 | 221.800 | 8,53 | 8,19 | 8,53 | 00:00:00 | | 2011-05-04 | 8,10 | 443.900 | 8,39 | 8,10 | 8,32 | 00:00:00 | | 2011-05-05 | 8,19 | 729.000 | 8,35 | 7,76 | 8,01 | 00:00:00 | | 2011-05-06 | 8,78 | 2.911.700 | 9,07 | 8,60 | 8,80 | 00:00:00 | | 2011-05-09 | 8,57 | 363.500 | 8,99 | 8,43 | 8,64 | 00:00:00 | | 2011-05-10 | 8,40 | 645.100 | 8,61 | 8,40 | 8,45 | 00:00:00 | | 2011-05-11 | 8,38 | 506.100 | 8,40 | 8,22 | 8,40 | 00:00:00 | | 2011-05-12 | 8,57 | 651.900 | 8,60 | 8,30 | 8,40 | 00:00:00 | | 2011-05-13 | 8,44 | 456.600 | 8,60 | 8,31 | 8,60 | 00:00:00 | | 2011-05-16 | 8,33 | 643.400 | 8,49 | 8,21 | 8,42 | 00:00:00 | | 2011-05-17 | 8,54 | 488.800 | 8,69 | 8,27 | 8,27 | 00:00:00 | | 2011-05-18 | 8,70 | 425.500 | 8,79 | 8,50 | 8,50 | 00:00:00 | | 2011-05-19 | 8,80 | 652.000 | 8,88 | 8,65 | 8,65 | 00:00:00 | | 2011-05-20 | 8,75 | 890.200 | 8,79 | 8,68 | 8,72 | 00:00:00 | | 2011-05-23 | 8,70 | 604.700 | 8,84 | 8,69 | 8,75 | 00:00:00 | | 2011-05-24 | 8,62 | 1.126.100 | 8,86 | 8,59 | 8,85 | 00:00:00 | | 2011-05-25 | 8,74 | 525.500 | 8,80 | 8,47 | 8,47 | 00:00:00 | | 2011-05-26 | 9,00 | 756.100 | 9,04 | 8,72 | 8,85 | 00:00:00 | | 2011-05-27 | 8,92 | 282.600 | 9,10 | 8,86 | 8,97 | 00:00:00 | | 2011-05-30 | 8,70 | 263.300 | 8,99 | 8,61 | 8,97 | 00:00:00 | | 2011-05-31 | 8,80 | 408.400 | 8,85 | 8,58 | 8,76 | 00:00:00 | | 2011-06-01 | 8,74 | 604.600 | 8,85 | 8,68 | 8,80 | 00:00:00 | | 2011-06-02 | 8,91 | 754.000 | 9,03 | 8,70 | 8,78 | 00:00:00 | | 2011-06-03 | 8,95 | 328.500 | 9,05 | 8,85 | 8,94 | 00:00:00 | | 2011-06-06 | 8,84 | 535.600 | 9,08 | 8,82 | 8,82 | 00:00:00 | | 2011-06-07 | 8,96 | 1.297.000 | 8,98 | 8,85 | 8,94 | 00:00:00 | | 2011-06-08 | 8,70 | 500.600 | 9,07 | 8,60 | 9,00 | 00:00:00 | | 2011-06-09 | 8,85 | 346.000 | 8,90 | 8,60 | 8,71 | 00:00:00 | | 2011-06-10 | 8,80 | 531.100 | 8,95 | 8,72 | 8,86 | 00:00:00 | | 2011-06-13 | 8,83 | 1.001.000 | 8,88 | 8,78 | 8,78 | 00:00:00 | | 2011-06-14 | 8,83 | 1.935.300 | 8,97 | 8,80 | 8,97 | 00:00:00 | | 2011-06-15 | 8,84 | 1.478.500 | 8,93 | 8,73 | 8,74 | 00:00:00 | | 2011-06-16 | 8,70 | 1.841.600 | 8,95 | 8,66 | 8,93 | 00:00:00 | | 2011-06-17 | 8,55 | 678.200 | 8,85 | 8,52 | 8,85 | 00:00:00 | | 2011-06-20 | 8,60 | 770.600 | 8,65 | 8,47 | 8,55 | 00:00:00 | | 2011-06-21 | 8,67 | 917.200 | 8,70 | 8,50 | 8,63 | 00:00:00 | | 2011-06-22 | 8,70 | 1.165.200 | 8,78 | 8,61 | 8,71 | 00:00:00 | | 2011-06-24 | 8,95 | 1.963.700 | 8,99 | 8,58 | 8,69 | 00:00:00 | | 2011-06-27 | 8,90 | 1.104.500 | 9,14 | 8,84 | 8,99 | 00:00:00 | | 2011-06-28 | 8,92 | 819.400 | 9,05 | 8,84 | 8,91 | 00:00:00 | | 2011-06-29 | 8,80 | 516.300 | 9,08 | 8,79 | 9,08 | 00:00:00 | | 2011-06-30 | 8,90 | 769.700 | 8,90 | 8,76 | 8,84 | 00:00:00 | | 2011-07-01 | 8,81 | 725.700 | 8,93 | 8,75 | 8,90 | 00:00:00 | | 2011-07-04 | 8,69 | 1.539.400 | 8,86 | 8,65 | 8,86 | 00:00:00 | | 2011-07-05 | 8,67 | 2.113.200 | 8,78 | 8,61 | 8,73 | 00:00:00 | | 2011-07-06 | 8,74 | 702.900 | 8,80 | 8,67 | 8,70 | 00:00:00 | | 2011-07-07 | 8,79 | 329.800 | 8,89 | 8,67 | 8,89 | 00:00:00 | | 2011-07-08 | 9,03 | 829.600 | 9,03 | 8,74 | 8,85 | 00:00:00 | | 2011-07-11 | 8,80 | 320.800 | 9,02 | 8,80 | 8,90 | 00:00:00 | | 2011-07-12 | 8,91 | 902.500 | 9,00 | 8,65 | 8,65 | 00:00:00 | | 2011-07-13 | 9,07 | 3.273.800 | 9,12 | 8,88 | 8,89 | 00:00:00 | | 2011-07-14 | 8,80 | 861.600 | 9,12 | 8,75 | 9,09 | 00:00:00 | | 2011-07-15 | 8,75 | 772.500 | 8,87 | 8,68 | 8,81 | 00:00:00 | | 2011-07-18 | 8,71 | 521.800 | 8,86 | 8,68 | 8,70 | 00:00:00 | | 2011-07-19 | 8,84 | 1.410.500 | 8,91 | 8,68 | 8,68 | 00:00:00 | | 2011-07-20 | 8,85 | 773.500 | 8,92 | 8,80 | 8,84 | 00:00:00 | | 2011-07-21 | 9,00 | 657.900 | 9,09 | 8,87 | 8,94 | 00:00:00 | | 2011-07-22 | 8,81 | 901.100 | 9,04 | 8,81 | 9,00 | 00:00:00 | | 2011-07-25 | 8,92 | 360.900 | 8,98 | 8,82 | 8,82 | 00:00:00 | | 2011-07-26 | 8,95 | 615.800 | 8,99 | 8,84 | 8,99 | 00:00:00 | | 2011-07-27 | 8,97 | 586.900 | 8,98 | 8,76 | 8,92 | 00:00:00 | | 2011-07-28 | 8,95 | 1.691.800 | 9,03 | 8,82 | 8,97 | 00:00:00 | | 2011-07-29 | 9,10 | 604.500 | 9,10 | 8,77 | 8,77 | 00:00:00 | | 2011-08-01 | 9,33 | 2.432.300 | 9,38 | 9,10 | 9,10 | 00:00:00 | | 2011-08-02 | 9,35 | 12.735.900 | 9,50 | 9,20 | 9,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
