|
 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 | | 2008-01-03 | 8,70 | 404.600 | 8,75 | 8,49 | 8,75 | 00:00:00 | | 2008-01-04 | 8,44 | 1.018.500 | 8,70 | 8,20 | 8,60 | 00:00:00 | | 2008-01-07 | 8,43 | 337.200 | 8,59 | 8,22 | 8,22 | 00:00:00 | | 2008-01-08 | 8,69 | 396.700 | 8,69 | 8,45 | 8,49 | 00:00:00 | | 2008-01-09 | 9,00 | 522.000 | 9,00 | 8,55 | 8,55 | 00:00:00 | | 2008-01-10 | 9,00 | 491.700 | 9,02 | 8,87 | 8,98 | 00:00:00 | | 2008-01-11 | 8,75 | 200.300 | 8,95 | 8,72 | 8,94 | 00:00:00 | | 2008-01-14 | 8,90 | 787.600 | 8,95 | 8,86 | 8,92 | 00:00:00 | | 2008-01-15 | 8,57 | 941.000 | 8,88 | 8,46 | 8,70 | 00:00:00 | | 2008-01-16 | 8,80 | 745.000 | 8,90 | 8,51 | 8,60 | 00:00:00 | | 2008-01-17 | 8,27 | 452.600 | 8,85 | 8,22 | 8,63 | 00:00:00 | | 2008-01-18 | 7,94 | 409.800 | 8,42 | 7,94 | 8,42 | 00:00:00 | | 2008-01-21 | 7,65 | 382.300 | 7,95 | 7,30 | 7,95 | 00:00:00 | | 2008-01-22 | 7,97 | 503.400 | 8,20 | 7,45 | 7,75 | 00:00:00 | | 2008-01-23 | 7,48 | 506.000 | 7,86 | 7,30 | 7,86 | 00:00:00 | | 2008-01-24 | 7,90 | 628.500 | 7,92 | 7,54 | 7,66 | 00:00:00 | | 2008-01-28 | 7,85 | 948.200 | 7,95 | 7,71 | 7,80 | 00:00:00 | | 2008-01-29 | 7,90 | 1.235.400 | 8,03 | 7,60 | 7,85 | 00:00:00 | | 2008-01-30 | 7,80 | 945.200 | 8,05 | 7,73 | 7,81 | 00:00:00 | | 2008-01-31 | 8,59 | 3.248.500 | 8,60 | 7,66 | 7,75 | 00:00:00 | | 2008-02-01 | 9,15 | 1.303.100 | 9,25 | 8,61 | 8,80 | 00:00:00 | | 2008-02-06 | 8,50 | 614.000 | 8,99 | 8,34 | 8,60 | 00:00:00 | | 2008-02-07 | 8,41 | 1.006.800 | 8,79 | 8,08 | 8,42 | 00:00:00 | | 2008-02-08 | 8,48 | 1.124.700 | 8,75 | 8,30 | 8,30 | 00:00:00 | | 2008-02-11 | 8,80 | 628.100 | 8,94 | 8,48 | 8,65 | 00:00:00 | | 2008-02-12 | 9,17 | 838.900 | 9,34 | 8,87 | 8,90 | 00:00:00 | | 2008-02-13 | 8,98 | 1.825.000 | 9,58 | 8,80 | 9,31 | 00:00:00 | | 2008-02-14 | 8,75 | 590.400 | 9,18 | 8,64 | 8,98 | 00:00:00 | | 2008-02-15 | 8,73 | 326.100 | 8,85 | 8,54 | 8,69 | 00:00:00 | | 2008-02-18 | 8,77 | 347.500 | 8,90 | 8,64 | 8,90 | 00:00:00 | | 2008-02-19 | 8,50 | 500.600 | 9,00 | 8,41 | 8,75 | 00:00:00 | | 2008-02-20 | 8,70 | 717.000 | 8,71 | 8,30 | 8,50 | 00:00:00 | | 2008-02-21 | 8,80 | 757.000 | 9,00 | 8,70 | 8,78 | 00:00:00 | | 2008-02-22 | 9,07 | 625.300 | 9,07 | 8,78 | 8,90 | 00:00:00 | | 2008-02-25 | 9,64 | 2.378.800 | 9,70 | 8,91 | 9,06 | 00:00:00 | | 2008-02-26 | 9,65 | 1.030.600 | 9,69 | 9,31 | 9,50 | 00:00:00 | | 2008-02-27 | 9,83 | 1.054.700 | 9,88 | 9,47 | 9,65 | 00:00:00 | | 2008-02-28 | 9,75 | 896.500 | 9,97 | 9,41 | 9,77 | 00:00:00 | | 2008-02-29 | 9,35 | 566.300 | 9,69 | 9,27 | 9,69 | 00:00:00 | | 2008-03-03 | 9,80 | 750.500 | 9,94 | 9,31 | 9,31 | 00:00:00 | | 2008-03-04 | 9,47 | 785.000 | 9,96 | 9,35 | 9,70 | 00:00:00 | | 2008-03-05 | 9,05 | 962.800 | 9,70 | 8,96 | 9,70 | 00:00:00 | | 2008-03-06 | 8,50 | 1.047.500 | 9,10 | 8,41 | 9,10 | 00:00:00 | | 2008-03-07 | 8,21 | 974.900 | 8,52 | 8,17 | 8,52 | 00:00:00 | | 2008-03-10 | 7,75 | 1.162.300 | 8,38 | 7,70 | 8,21 | 00:00:00 | | 2008-03-11 | 7,85 | 777.700 | 8,12 | 7,69 | 7,81 | 00:00:00 | | 2008-03-12 | 7,55 | 3.499.100 | 8,00 | 7,41 | 7,90 | 00:00:00 | | 2008-03-13 | 7,48 | 1.068.900 | 7,65 | 7,20 | 7,50 | 00:00:00 | | 2008-03-14 | 7,35 | 1.757.300 | 7,66 | 7,20 | 7,57 | 00:00:00 | | 2008-03-18 | 7,49 | 739.500 | 7,59 | 7,26 | 7,36 | 00:00:00 | | 2008-03-19 | 7,00 | 642.700 | 7,60 | 7,00 | 7,59 | 00:00:00 | | 2008-03-20 | 6,90 | 828.400 | 7,06 | 6,77 | 7,05 | 00:00:00 | | 2008-03-25 | 7,45 | 270.700 | 7,50 | 7,31 | 7,50 | 00:00:00 | | 2008-03-26 | 7,34 | 284.500 | 7,54 | 7,28 | 7,50 | 00:00:00 | | 2008-03-27 | 7,38 | 421.300 | 7,50 | 7,24 | 7,34 | 00:00:00 | | 2008-03-28 | 7,25 | 450.200 | 7,39 | 7,20 | 7,32 | 00:00:00 | | 2008-03-31 | 7,26 | 453.700 | 7,33 | 7,03 | 7,15 | 00:00:00 | | 2008-04-01 | 7,60 | 518.700 | 7,62 | 7,26 | 7,26 | 00:00:00 | | 2008-04-02 | 7,70 | 1.405.200 | 7,80 | 7,60 | 7,61 | 00:00:00 | | 2008-04-03 | 7,75 | 538.300 | 7,98 | 7,62 | 7,62 | 00:00:00 | | 2008-04-04 | 7,64 | 456.500 | 7,83 | 7,54 | 7,80 | 00:00:00 | | 2008-04-07 | 7,72 | 348.300 | 7,81 | 7,61 | 7,69 | 00:00:00 | | 2008-04-08 | 7,78 | 547.000 | 7,80 | 7,68 | 7,68 | 00:00:00 | | 2008-04-09 | 7,55 | 392.900 | 7,80 | 7,44 | 7,60 | 00:00:00 | | 2008-04-10 | 7,67 | 350.900 | 7,70 | 7,46 | 7,60 | 00:00:00 | | 2008-04-11 | 7,35 | 319.800 | 7,60 | 7,30 | 7,51 | 00:00:00 | | 2008-04-14 | 7,21 | 147.700 | 7,35 | 7,08 | 7,35 | 00:00:00 | | 2008-04-15 | 7,40 | 206.600 | 7,44 | 7,17 | 7,17 | 00:00:00 | | 2008-04-16 | 7,50 | 769.900 | 7,68 | 7,41 | 7,58 | 00:00:00 | | 2008-04-17 | 7,52 | 215.100 | 7,60 | 7,44 | 7,44 | 00:00:00 | | 2008-04-18 | 7,54 | 97.700 | 7,60 | 7,46 | 7,46 | 00:00:00 | | 2008-04-22 | 7,60 | 126.600 | 7,65 | 7,46 | 7,54 | 00:00:00 | | 2008-04-23 | 7,45 | 259.800 | 7,60 | 7,39 | 7,50 | 00:00:00 | | 2008-04-24 | 7,60 | 315.300 | 7,62 | 7,49 | 7,50 | 00:00:00 | | 2008-04-25 | 7,56 | 497.400 | 7,60 | 7,47 | 7,60 | 00:00:00 | | 2008-04-28 | 7,50 | 147.600 | 7,64 | 7,48 | 7,59 | 00:00:00 | | 2008-04-29 | 7,21 | 378.100 | 7,50 | 7,12 | 7,40 | 00:00:00 | | 2008-04-30 | 7,65 | 1.205.700 | 7,70 | 7,21 | 7,21 | 00:00:00 | | 2008-05-02 | 7,70 | 368.700 | 7,77 | 7,50 | 7,66 | 00:00:00 | | 2008-05-05 | 7,75 | 797.400 | 7,76 | 7,67 | 7,70 | 00:00:00 | | 2008-05-06 | 7,10 | 1.908.700 | 7,75 | 6,98 | 7,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
