|
 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 | | 2006-06-09 | 8,20 | 482.200 | 8,50 | 7,77 | 7,77 | 00:00:00 | | 2006-06-12 | 7,70 | 1.223.400 | 8,20 | 7,31 | 7,90 | 00:00:00 | | 2006-06-13 | 7,50 | 525.700 | 7,98 | 7,32 | 7,49 | 00:00:00 | | 2006-06-14 | 7,70 | 1.013.500 | 7,74 | 6,95 | 7,59 | 00:00:00 | | 2006-06-15 | 7,70 | 0 | 7,70 | 7,70 | 7,70 | 00:00:00 | | 2006-06-16 | 7,29 | 2.602.800 | 8,00 | 7,29 | 7,79 | 00:00:00 | | 2006-06-19 | 7,40 | 525.000 | 7,59 | 7,25 | 7,59 | 00:00:00 | | 2006-06-20 | 7,23 | 900.500 | 7,50 | 7,21 | 7,50 | 00:00:00 | | 2006-06-21 | 7,50 | 401.600 | 7,60 | 7,05 | 7,05 | 00:00:00 | | 2006-06-22 | 7,50 | 357.900 | 7,50 | 7,25 | 7,45 | 00:00:00 | | 2006-06-23 | 7,54 | 338.400 | 7,60 | 7,21 | 7,32 | 00:00:00 | | 2006-06-26 | 7,58 | 723.000 | 7,60 | 7,40 | 7,41 | 00:00:00 | | 2006-06-27 | 7,60 | 530.800 | 7,76 | 7,50 | 7,72 | 00:00:00 | | 2006-06-28 | 7,80 | 313.000 | 7,80 | 7,42 | 7,70 | 00:00:00 | | 2006-06-29 | 8,60 | 668.700 | 8,60 | 7,76 | 8,45 | 00:00:00 | | 2006-06-30 | 8,10 | 325.600 | 8,88 | 8,00 | 8,97 | 00:00:00 | | 2006-07-03 | 8,20 | 878.300 | 8,50 | 8,11 | 8,28 | 00:00:00 | | 2006-07-04 | 8,50 | 321.000 | 8,50 | 8,19 | 8,38 | 00:00:00 | | 2006-07-05 | 8,49 | 323.400 | 8,49 | 8,11 | 8,39 | 00:00:00 | | 2006-07-06 | 8,50 | 146.800 | 8,50 | 8,30 | 8,36 | 00:00:00 | | 2006-07-07 | 8,35 | 312.500 | 8,50 | 8,00 | 8,40 | 00:00:00 | | 2006-07-10 | 8,49 | 411.400 | 8,49 | 8,16 | 8,46 | 00:00:00 | | 2006-07-11 | 8,25 | 653.100 | 8,50 | 8,12 | 8,50 | 00:00:00 | | 2006-07-12 | 8,30 | 590.800 | 8,31 | 8,02 | 8,18 | 00:00:00 | | 2006-07-13 | 8,13 | 276.000 | 8,19 | 7,91 | 8,07 | 00:00:00 | | 2006-07-14 | 8,00 | 527.400 | 8,20 | 7,90 | 8,13 | 00:00:00 | | 2006-07-17 | 8,10 | 241.000 | 8,10 | 7,78 | 7,90 | 00:00:00 | | 2006-07-18 | 8,00 | 767.200 | 8,33 | 7,95 | 8,33 | 00:00:00 | | 2006-07-19 | 8,39 | 492.400 | 8,56 | 8,00 | 8,15 | 00:00:00 | | 2006-07-20 | 8,36 | 191.100 | 8,52 | 8,15 | 8,40 | 00:00:00 | | 2006-07-21 | 8,09 | 423.600 | 8,45 | 7,81 | 8,45 | 00:00:00 | | 2006-07-24 | 8,02 | 504.300 | 8,29 | 7,84 | 8,29 | 00:00:00 | | 2006-07-25 | 7,85 | 331.500 | 8,00 | 7,72 | 8,00 | 00:00:00 | | 2006-07-26 | 7,90 | 355.000 | 8,25 | 7,79 | 8,30 | 00:00:00 | | 2006-07-27 | 8,15 | 1.070.300 | 8,15 | 7,83 | 8,08 | 00:00:00 | | 2006-07-28 | 8,20 | 1.084.800 | 8,30 | 8,02 | 8,05 | 00:00:00 | | 2006-07-31 | 8,20 | 120.300 | 8,20 | 8,05 | 8,10 | 00:00:00 | | 2006-08-01 | 8,19 | 138.400 | 8,26 | 7,95 | 8,05 | 00:00:00 | | 2006-08-02 | 8,17 | 284.100 | 8,31 | 8,12 | 8,20 | 00:00:00 | | 2006-08-03 | 8,03 | 704.300 | 8,19 | 7,86 | 8,02 | 00:00:00 | | 2006-08-04 | 8,05 | 211.700 | 8,16 | 7,96 | 7,96 | 00:00:00 | | 2006-08-07 | 8,00 | 255.600 | 8,15 | 7,90 | 8,00 | 00:00:00 | | 2006-08-08 | 8,08 | 194.800 | 8,10 | 7,90 | 7,95 | 00:00:00 | | 2006-08-09 | 7,87 | 219.100 | 8,10 | 7,86 | 8,04 | 00:00:00 | | 2006-08-10 | 7,80 | 666.500 | 7,80 | 7,60 | 7,80 | 00:00:00 | | 2006-08-11 | 7,80 | 393.700 | 7,85 | 7,60 | 7,85 | 00:00:00 | | 2006-08-14 | 7,65 | 838.700 | 7,88 | 7,55 | 7,85 | 00:00:00 | | 2006-08-15 | 7,65 | 600.600 | 7,80 | 7,62 | 7,65 | 00:00:00 | | 2006-08-16 | 8,40 | 2.367.000 | 8,40 | 7,51 | 7,70 | 00:00:00 | | 2006-08-17 | 8,38 | 1.159.400 | 8,41 | 7,90 | 8,30 | 00:00:00 | | 2006-08-18 | 8,50 | 436.200 | 8,50 | 8,03 | 8,33 | 00:00:00 | | 2006-08-21 | 8,15 | 1.462.000 | 8,40 | 7,94 | 8,31 | 00:00:00 | | 2006-08-22 | 8,22 | 339.700 | 8,29 | 8,05 | 8,17 | 00:00:00 | | 2006-08-23 | 7,94 | 1.126.000 | 8,23 | 7,75 | 8,02 | 00:00:00 | | 2006-08-24 | 7,75 | 438.900 | 7,90 | 7,65 | 7,86 | 00:00:00 | | 2006-08-25 | 7,65 | 956.700 | 7,94 | 7,36 | 7,80 | 00:00:00 | | 2006-08-28 | 7,60 | 270.100 | 7,76 | 7,46 | 7,60 | 00:00:00 | | 2006-08-29 | 7,79 | 959.400 | 7,80 | 7,58 | 7,58 | 00:00:00 | | 2006-08-30 | 8,15 | 1.452.400 | 8,19 | 7,79 | 7,79 | 00:00:00 | | 2006-08-31 | 8,10 | 470.200 | 8,25 | 7,95 | 8,10 | 00:00:00 | | 2006-09-01 | 8,30 | 308.400 | 8,34 | 8,16 | 8,25 | 00:00:00 | | 2006-09-04 | 8,18 | 580.700 | 8,29 | 8,10 | 8,29 | 00:00:00 | | 2006-09-05 | 8,20 | 1.066.500 | 8,33 | 8,10 | 8,10 | 00:00:00 | | 2006-09-06 | 8,09 | 742.100 | 8,28 | 7,98 | 8,16 | 00:00:00 | | 2006-09-07 | 8,09 | 0 | 8,09 | 8,09 | 8,09 | 00:00:00 | | 2006-09-08 | 8,25 | 1.275.900 | 8,25 | 7,90 | 8,01 | 00:00:00 | | 2006-09-11 | 8,75 | 3.922.700 | 9,20 | 8,45 | 9,01 | 00:00:00 | | 2006-09-12 | 8,70 | 1.211.400 | 8,99 | 8,50 | 8,66 | 00:00:00 | | 2006-09-13 | 8,40 | 2.101.300 | 8,75 | 8,34 | 8,75 | 00:00:00 | | 2006-09-14 | 8,40 | 791.100 | 8,45 | 8,27 | 8,43 | 00:00:00 | | 2006-09-15 | 8,60 | 1.169.500 | 8,75 | 8,53 | 8,55 | 00:00:00 | | 2006-09-18 | 8,82 | 1.255.600 | 8,84 | 8,58 | 8,58 | 00:00:00 | | 2006-09-19 | 8,79 | 1.305.000 | 8,81 | 8,53 | 8,75 | 00:00:00 | | 2006-09-20 | 8,79 | 1.682.300 | 8,85 | 8,64 | 8,71 | 00:00:00 | | 2006-09-21 | 8,99 | 3.334.300 | 8,99 | 8,55 | 8,76 | 00:00:00 | | 2006-09-22 | 9,00 | 2.076.600 | 9,16 | 8,70 | 8,90 | 00:00:00 | | 2006-09-25 | 8,80 | 1.036.500 | 9,10 | 8,80 | 9,00 | 00:00:00 | | 2006-09-26 | 8,84 | 492.600 | 8,99 | 8,75 | 8,99 | 00:00:00 | | 2006-09-27 | 9,10 | 1.428.200 | 9,10 | 8,75 | 8,78 | 00:00:00 | | 2006-09-28 | 9,50 | 1.758.200 | 9,50 | 8,87 | 8,87 | 00:00:00 | | 2006-09-29 | 9,40 | 1.343.200 | 9,60 | 9,03 | 9,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
