|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-07 | 5,34 | 6.746.600 | 5,39 | 5,22 | 5,31 | 00:00:00 | | 2008-05-08 | 5,33 | 3.885.800 | 5,40 | 5,26 | 5,36 | 00:00:00 | | 2008-05-09 | 5,28 | 3.754.900 | 5,43 | 5,22 | 5,28 | 00:00:00 | | 2008-05-12 | 5,17 | 5.298.700 | 5,36 | 5,13 | 5,33 | 00:00:00 | | 2008-05-13 | 5,13 | 5.324.400 | 5,21 | 5,01 | 5,21 | 00:00:00 | | 2008-05-14 | 5,08 | 2.497.800 | 5,19 | 5,06 | 5,14 | 00:00:00 | | 2008-05-15 | 5,06 | 4.401.300 | 5,13 | 5,00 | 5,13 | 00:00:00 | | 2008-05-16 | 5,14 | 4.536.700 | 5,15 | 5,00 | 5,08 | 00:00:00 | | 2008-05-19 | 5,10 | 3.386.000 | 5,15 | 5,03 | 5,15 | 00:00:00 | | 2008-05-20 | 5,04 | 2.605.900 | 5,08 | 5,01 | 5,06 | 00:00:00 | | 2008-05-21 | 4,97 | 3.933.600 | 5,04 | 4,94 | 5,04 | 00:00:00 | | 2008-05-23 | 5,00 | 2.310.300 | 5,01 | 4,91 | 4,97 | 00:00:00 | | 2008-05-26 | 4,96 | 1.560.000 | 5,03 | 4,92 | 5,01 | 00:00:00 | | 2008-05-27 | 4,93 | 2.997.900 | 4,96 | 4,82 | 4,96 | 00:00:00 | | 2008-05-28 | 5,02 | 3.176.500 | 5,09 | 4,89 | 4,93 | 00:00:00 | | 2008-05-29 | 5,01 | 3.105.900 | 5,11 | 4,99 | 5,02 | 00:00:00 | | 2008-05-30 | 4,98 | 2.229.600 | 5,10 | 4,92 | 5,03 | 00:00:00 | | 2008-06-02 | 4,77 | 3.805.500 | 4,99 | 4,76 | 4,97 | 00:00:00 | | 2008-06-03 | 4,60 | 4.063.200 | 4,81 | 4,50 | 4,81 | 00:00:00 | | 2008-06-04 | 4,56 | 2.850.700 | 4,64 | 4,51 | 4,57 | 00:00:00 | | 2008-06-05 | 4,63 | 7.431.700 | 4,70 | 4,56 | 4,61 | 00:00:00 | | 2008-06-06 | 4,56 | 4.872.700 | 4,73 | 4,52 | 4,66 | 00:00:00 | | 2008-06-10 | 4,53 | 2.696.000 | 4,59 | 4,39 | 4,53 | 00:00:00 | | 2008-06-11 | 4,52 | 2.593.000 | 4,58 | 4,49 | 4,53 | 00:00:00 | | 2008-06-12 | 4,44 | 2.504.600 | 4,60 | 4,41 | 4,52 | 00:00:00 | | 2008-06-13 | 4,64 | 3.511.000 | 4,67 | 4,44 | 4,44 | 00:00:00 | | 2008-06-16 | 4,78 | 7.039.600 | 4,80 | 4,51 | 4,64 | 00:00:00 | | 2008-06-17 | 4,83 | 6.498.300 | 4,92 | 4,74 | 4,81 | 00:00:00 | | 2008-06-18 | 4,94 | 6.751.300 | 4,97 | 4,75 | 4,84 | 00:00:00 | | 2008-06-19 | 4,96 | 2.685.200 | 5,02 | 4,89 | 4,89 | 00:00:00 | | 2008-06-20 | 4,69 | 3.282.800 | 4,99 | 4,69 | 4,97 | 00:00:00 | | 2008-06-23 | 4,64 | 1.642.600 | 4,75 | 4,61 | 4,71 | 00:00:00 | | 2008-06-24 | 4,54 | 2.309.300 | 4,72 | 4,54 | 4,63 | 00:00:00 | | 2008-06-25 | 4,69 | 2.472.400 | 4,77 | 4,59 | 4,59 | 00:00:00 | | 2008-06-26 | 4,50 | 3.627.200 | 4,65 | 4,48 | 4,64 | 00:00:00 | | 2008-06-27 | 4,45 | 1.886.800 | 4,60 | 4,44 | 4,55 | 00:00:00 | | 2008-06-30 | 4,56 | 1.672.800 | 4,59 | 4,41 | 4,49 | 00:00:00 | | 2008-07-01 | 4,25 | 4.166.700 | 4,49 | 4,25 | 4,49 | 00:00:00 | | 2008-07-02 | 4,15 | 3.897.400 | 4,32 | 4,15 | 4,31 | 00:00:00 | | 2008-07-03 | 3,98 | 3.037.000 | 4,25 | 3,98 | 4,16 | 00:00:00 | | 2008-07-04 | 3,99 | 1.892.000 | 4,05 | 3,91 | 4,00 | 00:00:00 | | 2008-07-07 | 4,01 | 2.485.900 | 4,11 | 3,93 | 4,02 | 00:00:00 | | 2008-07-08 | 4,10 | 3.449.900 | 4,12 | 3,88 | 3,95 | 00:00:00 | | 2008-07-10 | 4,23 | 5.048.400 | 4,25 | 4,00 | 4,03 | 00:00:00 | | 2008-07-11 | 4,22 | 4.968.000 | 4,38 | 4,13 | 4,23 | 00:00:00 | | 2008-07-14 | 4,21 | 3.470.900 | 4,36 | 4,20 | 4,26 | 00:00:00 | | 2008-07-15 | 4,35 | 4.694.000 | 4,41 | 4,05 | 4,13 | 00:00:00 | | 2008-07-16 | 4,50 | 2.726.300 | 4,51 | 4,33 | 4,34 | 00:00:00 | | 2008-07-17 | 4,44 | 2.369.000 | 4,61 | 4,39 | 4,48 | 00:00:00 | | 2008-07-18 | 4,30 | 1.973.500 | 4,48 | 4,30 | 4,48 | 00:00:00 | | 2008-07-21 | 4,38 | 2.809.200 | 4,50 | 4,35 | 4,35 | 00:00:00 | | 2008-07-22 | 4,24 | 1.205.100 | 4,36 | 4,22 | 4,35 | 00:00:00 | | 2008-07-23 | 4,28 | 2.034.400 | 4,39 | 4,25 | 4,30 | 00:00:00 | | 2008-07-24 | 4,04 | 3.394.100 | 4,29 | 4,01 | 4,26 | 00:00:00 | | 2008-07-25 | 4,04 | 2.235.100 | 4,09 | 3,95 | 4,06 | 00:00:00 | | 2008-07-28 | 3,90 | 3.119.500 | 4,17 | 3,90 | 4,08 | 00:00:00 | | 2008-07-29 | 3,98 | 4.013.500 | 4,06 | 3,92 | 3,97 | 00:00:00 | | 2008-07-30 | 4,18 | 4.855.900 | 4,19 | 3,99 | 4,03 | 00:00:00 | | 2008-07-31 | 4,11 | 4.995.300 | 4,27 | 4,11 | 4,23 | 00:00:00 | | 2008-08-01 | 4,00 | 2.231.300 | 4,18 | 3,95 | 4,13 | 00:00:00 | | 2008-08-04 | 3,92 | 3.264.100 | 4,01 | 3,87 | 4,01 | 00:00:00 | | 2008-08-05 | 4,02 | 4.970.900 | 4,13 | 3,95 | 3,96 | 00:00:00 | | 2008-08-06 | 4,00 | 1.927.000 | 4,08 | 3,97 | 4,07 | 00:00:00 | | 2008-08-07 | 3,76 | 7.315.500 | 4,00 | 3,69 | 4,00 | 00:00:00 | | 2008-08-08 | 3,89 | 2.473.400 | 3,94 | 3,73 | 3,75 | 00:00:00 | | 2008-08-11 | 3,74 | 3.454.800 | 3,87 | 3,68 | 3,87 | 00:00:00 | | 2008-08-12 | 3,75 | 3.051.800 | 3,88 | 3,74 | 3,76 | 00:00:00 | | 2008-08-13 | 3,74 | 6.143.900 | 3,79 | 3,68 | 3,76 | 00:00:00 | | 2008-08-14 | 3,84 | 1.683.300 | 3,86 | 3,75 | 3,75 | 00:00:00 | | 2008-08-15 | 3,73 | 2.052.900 | 3,88 | 3,70 | 3,85 | 00:00:00 | | 2008-08-18 | 3,64 | 1.290.800 | 3,80 | 3,64 | 3,75 | 00:00:00 | | 2008-08-19 | 3,63 | 2.576.600 | 3,69 | 3,56 | 3,64 | 00:00:00 | | 2008-08-20 | 3,65 | 5.064.200 | 3,73 | 3,62 | 3,68 | 00:00:00 | | 2008-08-21 | 3,54 | 3.893.000 | 3,67 | 3,54 | 3,67 | 00:00:00 | | 2008-08-22 | 3,50 | 2.373.700 | 3,56 | 3,47 | 3,54 | 00:00:00 | | 2008-08-25 | 3,44 | 2.554.100 | 3,54 | 3,44 | 3,50 | 00:00:00 | | 2008-08-26 | 3,45 | 2.898.000 | 3,51 | 3,41 | 3,45 | 00:00:00 | | 2008-08-27 | 3,48 | 3.215.800 | 3,53 | 3,43 | 3,48 | 00:00:00 | | 2008-08-28 | 3,65 | 3.114.800 | 3,65 | 3,49 | 3,52 | 00:00:00 | | 2008-08-29 | 3,59 | 2.878.300 | 3,70 | 3,59 | 3,70 | 00:00:00 | | 2008-09-01 | 3,70 | 2.722.600 | 3,72 | 3,56 | 3,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
