|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-24 | 3,50 | 8.712.100 | 3,51 | 3,27 | 3,28 | 00:00:00 | | 2009-04-27 | 3,53 | 5.971.900 | 3,54 | 3,30 | 3,45 | 00:00:00 | | 2009-04-28 | 3,56 | 5.939.600 | 3,63 | 3,39 | 3,44 | 00:00:00 | | 2009-04-29 | 3,80 | 6.641.600 | 3,80 | 3,60 | 3,63 | 00:00:00 | | 2009-04-30 | 3,67 | 8.694.900 | 3,90 | 3,65 | 3,80 | 00:00:00 | | 2009-05-04 | 3,74 | 5.091.200 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2009-05-05 | 3,79 | 8.319.600 | 3,80 | 3,67 | 3,76 | 00:00:00 | | 2009-05-06 | 3,62 | 12.597.400 | 3,79 | 3,61 | 3,79 | 00:00:00 | | 2009-05-07 | 3,43 | 7.335.800 | 3,69 | 3,33 | 3,65 | 00:00:00 | | 2009-05-08 | 3,59 | 4.659.000 | 3,62 | 3,46 | 3,46 | 00:00:00 | | 2009-05-11 | 3,56 | 3.486.300 | 3,61 | 3,48 | 3,50 | 00:00:00 | | 2009-05-12 | 3,72 | 5.850.900 | 3,72 | 3,54 | 3,57 | 00:00:00 | | 2009-05-13 | 3,58 | 4.299.100 | 3,66 | 3,56 | 3,65 | 00:00:00 | | 2009-05-14 | 3,60 | 3.691.900 | 3,62 | 3,53 | 3,58 | 00:00:00 | | 2009-05-15 | 3,57 | 2.821.600 | 3,61 | 3,53 | 3,61 | 00:00:00 | | 2009-05-18 | 3,75 | 3.690.800 | 3,75 | 3,58 | 3,59 | 00:00:00 | | 2009-05-19 | 3,72 | 4.247.900 | 3,82 | 3,66 | 3,75 | 00:00:00 | | 2009-05-20 | 3,61 | 3.429.000 | 3,79 | 3,60 | 3,75 | 00:00:00 | | 2009-05-21 | 3,65 | 3.648.100 | 3,70 | 3,54 | 3,57 | 00:00:00 | | 2009-05-22 | 3,62 | 2.179.400 | 3,68 | 3,59 | 3,64 | 00:00:00 | | 2009-05-25 | 3,65 | 419.600 | 3,66 | 3,61 | 3,65 | 00:00:00 | | 2009-05-26 | 3,69 | 4.502.500 | 3,69 | 3,51 | 3,60 | 00:00:00 | | 2009-05-27 | 3,74 | 5.312.400 | 3,75 | 3,60 | 3,64 | 00:00:00 | | 2009-05-28 | 3,78 | 4.571.200 | 3,79 | 3,73 | 3,73 | 00:00:00 | | 2009-05-29 | 3,96 | 8.129.500 | 3,96 | 3,76 | 3,81 | 00:00:00 | | 2009-06-01 | 3,95 | 4.553.700 | 4,08 | 3,95 | 4,04 | 00:00:00 | | 2009-06-02 | 3,96 | 5.033.300 | 4,12 | 3,86 | 3,90 | 00:00:00 | | 2009-06-03 | 3,78 | 4.283.900 | 3,92 | 3,75 | 3,92 | 00:00:00 | | 2009-06-04 | 3,93 | 4.632.700 | 3,93 | 3,78 | 3,83 | 00:00:00 | | 2009-06-05 | 3,90 | 3.914.700 | 4,03 | 3,84 | 4,00 | 00:00:00 | | 2009-06-08 | 3,97 | 5.719.000 | 3,97 | 3,82 | 3,85 | 00:00:00 | | 2009-06-09 | 3,92 | 2.842.700 | 4,04 | 3,90 | 3,98 | 00:00:00 | | 2009-06-10 | 3,86 | 2.454.700 | 4,04 | 3,82 | 3,98 | 00:00:00 | | 2009-06-12 | 3,78 | 3.046.100 | 3,89 | 3,76 | 3,89 | 00:00:00 | | 2009-06-15 | 3,68 | 3.392.500 | 3,77 | 3,58 | 3,75 | 00:00:00 | | 2009-06-16 | 3,54 | 2.244.200 | 3,73 | 3,54 | 3,67 | 00:00:00 | | 2009-06-17 | 3,59 | 3.245.100 | 3,61 | 3,51 | 3,55 | 00:00:00 | | 2009-06-18 | 3,54 | 2.703.100 | 3,61 | 3,51 | 3,58 | 00:00:00 | | 2009-06-19 | 3,45 | 3.362.500 | 3,61 | 3,45 | 3,58 | 00:00:00 | | 2009-06-22 | 3,40 | 3.092.500 | 3,47 | 3,35 | 3,47 | 00:00:00 | | 2009-06-23 | 3,41 | 2.655.000 | 3,47 | 3,39 | 3,43 | 00:00:00 | | 2009-06-24 | 3,38 | 3.147.600 | 3,48 | 3,35 | 3,46 | 00:00:00 | | 2009-06-25 | 3,47 | 3.550.700 | 3,47 | 3,34 | 3,39 | 00:00:00 | | 2009-06-26 | 3,50 | 3.159.500 | 3,53 | 3,45 | 3,45 | 00:00:00 | | 2009-06-29 | 3,45 | 2.065.900 | 3,55 | 3,45 | 3,52 | 00:00:00 | | 2009-06-30 | 3,48 | 3.640.100 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2009-07-01 | 3,39 | 2.970.300 | 3,50 | 3,39 | 3,44 | 00:00:00 | | 2009-07-02 | 3,36 | 1.901.800 | 3,39 | 3,35 | 3,38 | 00:00:00 | | 2009-07-03 | 3,42 | 1.821.100 | 3,42 | 3,36 | 3,36 | 00:00:00 | | 2009-07-06 | 3,39 | 4.223.000 | 3,41 | 3,31 | 3,37 | 00:00:00 | | 2009-07-07 | 3,40 | 4.389.900 | 3,45 | 3,36 | 3,39 | 00:00:00 | | 2009-07-08 | 3,40 | 3.598.900 | 3,44 | 3,36 | 3,39 | 00:00:00 | | 2009-07-10 | 3,54 | 4.333.900 | 3,59 | 3,43 | 3,47 | 00:00:00 | | 2009-07-13 | 3,46 | 4.257.100 | 3,63 | 3,44 | 3,56 | 00:00:00 | | 2009-07-14 | 3,57 | 4.116.800 | 3,58 | 3,45 | 3,49 | 00:00:00 | | 2009-07-15 | 3,68 | 5.170.200 | 3,71 | 3,56 | 3,59 | 00:00:00 | | 2009-07-16 | 3,77 | 4.918.500 | 3,79 | 3,60 | 3,65 | 00:00:00 | | 2009-07-17 | 3,77 | 3.456.000 | 3,85 | 3,72 | 3,75 | 00:00:00 | | 2009-07-20 | 3,90 | 6.514.300 | 3,91 | 3,81 | 3,85 | 00:00:00 | | 2009-07-21 | 3,88 | 3.626.200 | 3,95 | 3,76 | 3,92 | 00:00:00 | | 2009-07-22 | 3,90 | 2.205.700 | 3,90 | 3,79 | 3,87 | 00:00:00 | | 2009-07-23 | 3,97 | 3.666.200 | 3,97 | 3,82 | 3,92 | 00:00:00 | | 2009-07-24 | 4,04 | 2.512.900 | 4,04 | 3,93 | 3,97 | 00:00:00 | | 2009-07-27 | 3,95 | 4.957.800 | 4,05 | 3,94 | 4,04 | 00:00:00 | | 2009-07-28 | 4,09 | 3.422.600 | 4,09 | 3,91 | 3,93 | 00:00:00 | | 2009-07-29 | 4,17 | 6.681.800 | 4,19 | 4,02 | 4,04 | 00:00:00 | | 2009-07-30 | 4,14 | 4.786.700 | 4,27 | 4,14 | 4,20 | 00:00:00 | | 2009-07-31 | 4,16 | 3.043.600 | 4,17 | 4,09 | 4,14 | 00:00:00 | | 2009-08-03 | 4,13 | 5.166.800 | 4,27 | 4,12 | 4,17 | 00:00:00 | | 2009-08-04 | 4,33 | 7.670.200 | 4,39 | 4,10 | 4,11 | 00:00:00 | | 2009-08-05 | 4,29 | 6.132.100 | 4,43 | 4,22 | 4,36 | 00:00:00 | | 2009-08-06 | 4,16 | 6.002.700 | 4,31 | 4,14 | 4,31 | 00:00:00 | | 2009-08-07 | 4,18 | 5.786.500 | 4,28 | 4,17 | 4,21 | 00:00:00 | | 2009-08-10 | 4,30 | 7.240.300 | 4,30 | 4,11 | 4,18 | 00:00:00 | | 2009-08-11 | 4,19 | 2.821.100 | 4,29 | 4,13 | 4,29 | 00:00:00 | | 2009-08-12 | 4,22 | 4.789.900 | 4,23 | 4,15 | 4,18 | 00:00:00 | | 2009-08-13 | 4,16 | 2.355.100 | 4,26 | 4,12 | 4,23 | 00:00:00 | | 2009-08-14 | 4,12 | 3.794.300 | 4,19 | 4,02 | 4,16 | 00:00:00 | | 2009-08-17 | 4,03 | 3.875.400 | 4,03 | 3,96 | 4,03 | 00:00:00 | | 2009-08-18 | 4,02 | 4.742.000 | 4,05 | 3,97 | 4,02 | 00:00:00 | | 2009-08-19 | 4,04 | 3.268.600 | 4,04 | 3,94 | 3,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
