|
 TIM PART S/A-PN - [Ticker: TCSL4.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 TCSL4.SA desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-08 | 3,45 | 1.674.500 | 3,53 | 3,42 | 3,50 | 00:00:00 | | 2005-07-11 | 3,53 | 1.187.300 | 3,55 | 3,49 | 3,53 | 00:00:00 | | 2005-07-12 | 3,55 | 1.275.800 | 3,62 | 3,50 | 3,53 | 00:00:00 | | 2005-07-13 | 3,72 | 1.320.000 | 3,72 | 3,58 | 3,58 | 00:00:00 | | 2005-07-14 | 3,79 | 2.527.100 | 3,80 | 3,71 | 3,72 | 00:00:00 | | 2005-07-15 | 3,71 | 1.092.200 | 3,77 | 3,68 | 3,74 | 00:00:00 | | 2005-07-18 | 3,72 | 798.600 | 3,76 | 3,68 | 3,68 | 00:00:00 | | 2005-07-19 | 3,75 | 2.687.500 | 3,75 | 3,67 | 3,70 | 00:00:00 | | 2005-07-20 | 3,82 | 2.551.500 | 3,85 | 3,65 | 3,70 | 00:00:00 | | 2005-07-21 | 3,71 | 1.883.600 | 3,85 | 3,62 | 3,80 | 00:00:00 | | 2005-07-22 | 3,65 | 3.420.700 | 3,72 | 3,57 | 3,70 | 00:00:00 | | 2005-07-25 | 3,58 | 5.720.400 | 3,69 | 3,40 | 3,60 | 00:00:00 | | 2005-07-26 | 3,63 | 2.653.100 | 3,66 | 3,50 | 3,53 | 00:00:00 | | 2005-07-27 | 3,65 | 2.414.700 | 3,65 | 3,51 | 3,63 | 00:00:00 | | 2005-07-28 | 3,85 | 2.410.200 | 3,89 | 3,65 | 3,65 | 00:00:00 | | 2005-07-29 | 3,86 | 1.106.300 | 3,89 | 3,78 | 3,85 | 00:00:00 | | 2005-08-01 | 3,83 | 1.544.800 | 3,86 | 3,78 | 3,85 | 00:00:00 | | 2005-08-02 | 3,83 | 1.164.500 | 3,89 | 3,79 | 3,81 | 00:00:00 | | 2005-08-03 | 3,80 | 1.053.600 | 3,88 | 3,80 | 3,87 | 00:00:00 | | 2005-08-04 | 3,73 | 1.464.500 | 3,83 | 3,72 | 3,80 | 00:00:00 | | 2005-08-05 | 3,73 | 1.749.400 | 3,78 | 3,69 | 3,75 | 00:00:00 | | 2005-08-08 | 3,75 | 910.000 | 3,82 | 3,71 | 3,74 | 00:00:00 | | 2005-08-09 | 3,83 | 1.135.600 | 3,83 | 3,74 | 3,74 | 00:00:00 | | 2005-08-10 | 3,72 | 1.922.600 | 3,89 | 3,62 | 3,83 | 00:00:00 | | 2005-08-11 | 3,60 | 2.817.000 | 3,82 | 3,55 | 3,70 | 00:00:00 | | 2005-08-12 | 3,75 | 1.881.700 | 3,75 | 3,48 | 3,55 | 00:00:00 | | 2005-08-15 | 3,75 | 2.357.400 | 3,80 | 3,69 | 3,77 | 00:00:00 | | 2005-08-16 | 3,74 | 2.894.600 | 3,80 | 3,67 | 3,75 | 00:00:00 | | 2005-08-17 | 3,79 | 4.398.400 | 3,82 | 3,71 | 3,71 | 00:00:00 | | 2005-08-18 | 3,74 | 1.203.700 | 3,82 | 3,72 | 3,78 | 00:00:00 | | 2005-08-19 | 3,74 | 2.746.800 | 3,81 | 3,62 | 3,74 | 00:00:00 | | 2005-08-22 | 3,84 | 983.000 | 3,84 | 3,75 | 3,76 | 00:00:00 | | 2005-08-23 | 3,81 | 1.065.000 | 3,84 | 3,75 | 3,76 | 00:00:00 | | 2005-08-24 | 3,78 | 2.756.300 | 3,82 | 3,74 | 3,74 | 00:00:00 | | 2005-08-25 | 3,78 | 1.985.600 | 3,82 | 3,75 | 3,80 | 00:00:00 | | 2005-08-26 | 3,69 | 998.900 | 3,80 | 3,68 | 3,76 | 00:00:00 | | 2005-08-29 | 3,73 | 658.800 | 3,74 | 3,70 | 3,70 | 00:00:00 | | 2005-08-30 | 3,70 | 1.172.800 | 3,77 | 3,66 | 3,74 | 00:00:00 | | 2005-08-31 | 3,69 | 2.277.200 | 3,78 | 3,67 | 3,74 | 00:00:00 | | 2005-09-01 | 3,74 | 1.346.100 | 3,77 | 3,67 | 3,69 | 00:00:00 | | 2005-09-02 | 3,83 | 1.791.500 | 3,87 | 3,74 | 3,76 | 00:00:00 | | 2005-09-05 | 3,82 | 439.900 | 3,85 | 3,79 | 3,83 | 00:00:00 | | 2005-09-06 | 3,85 | 1.435.800 | 3,85 | 3,78 | 3,84 | 00:00:00 | | 2005-09-07 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-09-08 | 3,86 | 484.200 | 3,87 | 3,82 | 3,85 | 00:00:00 | | 2005-09-09 | 3,86 | 506.400 | 3,88 | 3,84 | 3,84 | 00:00:00 | | 2005-09-12 | 3,81 | 652.600 | 3,87 | 3,79 | 3,82 | 00:00:00 | | 2005-09-13 | 4,05 | 1.981.600 | 4,08 | 3,84 | 3,84 | 00:00:00 | | 2005-09-14 | 4,01 | 1.706.400 | 4,09 | 3,93 | 4,02 | 00:00:00 | | 2005-09-15 | 4,05 | 1.044.500 | 4,07 | 3,96 | 4,02 | 00:00:00 | | 2005-09-16 | 3,99 | 1.454.200 | 4,15 | 3,88 | 3,96 | 00:00:00 | | 2005-09-19 | 4,05 | 886.300 | 4,05 | 3,92 | 3,95 | 00:00:00 | | 2005-09-20 | 4,05 | 896.000 | 4,08 | 3,98 | 4,04 | 00:00:00 | | 2005-09-21 | 4,20 | 1.785.900 | 4,20 | 3,92 | 4,00 | 00:00:00 | | 2005-09-22 | 4,10 | 1.074.200 | 4,17 | 4,03 | 4,03 | 00:00:00 | | 2005-09-23 | 4,26 | 1.245.000 | 4,26 | 4,11 | 4,16 | 00:00:00 | | 2005-09-26 | 4,10 | 1.159.700 | 4,30 | 4,08 | 4,25 | 00:00:00 | | 2005-09-27 | 4,08 | 908.700 | 4,30 | 4,03 | 4,13 | 00:00:00 | | 2005-09-28 | 4,10 | 539.400 | 4,16 | 4,07 | 4,16 | 00:00:00 | | 2005-09-29 | 4,05 | 876.100 | 4,14 | 4,04 | 4,04 | 00:00:00 | | 2005-09-30 | 4,15 | 1.121.400 | 4,15 | 4,06 | 4,06 | 00:00:00 | | 2005-10-03 | 4,28 | 988.700 | 4,37 | 4,07 | 4,10 | 00:00:00 | | 2005-10-04 | 4,44 | 2.349.000 | 4,47 | 4,22 | 4,28 | 00:00:00 | | 2005-10-05 | 4,34 | 1.433.500 | 4,39 | 4,26 | 4,35 | 00:00:00 | | 2005-10-06 | 4,10 | 1.600.800 | 4,32 | 4,08 | 4,27 | 00:00:00 | | 2005-10-07 | 4,25 | 1.428.100 | 4,30 | 4,11 | 4,15 | 00:00:00 | | 2005-10-10 | 4,24 | 704.600 | 4,32 | 4,17 | 4,25 | 00:00:00 | | 2005-10-11 | 4,25 | 1.200.900 | 4,34 | 4,15 | 4,28 | 00:00:00 | | 2005-10-12 | 4,25 | 0 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2005-10-13 | 4,15 | 2.099.300 | 4,23 | 4,03 | 4,20 | 00:00:00 | | 2005-10-14 | 4,09 | 1.121.000 | 4,21 | 3,98 | 4,17 | 00:00:00 | | 2005-10-17 | 4,19 | 971.300 | 4,24 | 4,10 | 4,16 | 00:00:00 | | 2005-10-18 | 4,01 | 1.257.900 | 4,18 | 4,01 | 4,18 | 00:00:00 | | 2005-10-19 | 4,20 | 1.229.700 | 4,27 | 3,94 | 4,02 | 00:00:00 | | 2005-10-20 | 4,14 | 2.403.700 | 4,30 | 4,06 | 4,26 | 00:00:00 | | 2005-10-21 | 4,28 | 1.348.200 | 4,40 | 4,08 | 4,14 | 00:00:00 | | 2005-10-24 | 4,55 | 1.436.600 | 4,55 | 4,27 | 4,27 | 00:00:00 | | 2005-10-25 | 4,48 | 1.779.900 | 4,56 | 4,30 | 4,55 | 00:00:00 | | 2005-10-26 | 4,40 | 2.315.100 | 4,54 | 4,32 | 4,41 | 00:00:00 | | 2005-10-27 | 4,34 | 3.073.600 | 4,39 | 4,25 | 4,38 | 00:00:00 | | 2005-10-28 | 4,40 | 1.428.000 | 4,48 | 4,31 | 4,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
