|
 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 | | 2009-08-19 | 4,04 | 3.268.600 | 4,04 | 3,94 | 3,98 | 00:00:00 | | 2009-08-20 | 4,03 | 5.586.100 | 4,05 | 3,87 | 4,05 | 00:00:00 | | 2009-08-21 | 4,05 | 3.607.300 | 4,07 | 4,00 | 4,01 | 00:00:00 | | 2009-08-24 | 4,06 | 5.595.100 | 4,12 | 4,04 | 4,06 | 00:00:00 | | 2009-08-25 | 3,97 | 5.012.400 | 4,11 | 3,96 | 4,10 | 00:00:00 | | 2009-08-26 | 4,01 | 3.503.500 | 4,01 | 3,95 | 3,97 | 00:00:00 | | 2009-08-27 | 3,96 | 4.582.800 | 4,02 | 3,92 | 4,01 | 00:00:00 | | 2009-08-28 | 4,05 | 4.762.900 | 4,10 | 3,92 | 3,98 | 00:00:00 | | 2009-08-31 | 3,96 | 2.358.900 | 4,05 | 3,96 | 4,05 | 00:00:00 | | 2009-09-01 | 4,00 | 2.457.000 | 4,01 | 3,93 | 4,00 | 00:00:00 | | 2009-09-02 | 3,95 | 2.546.700 | 4,02 | 3,93 | 3,96 | 00:00:00 | | 2009-09-03 | 3,97 | 2.679.500 | 4,00 | 3,95 | 3,98 | 00:00:00 | | 2009-09-04 | 4,09 | 3.668.600 | 4,09 | 3,98 | 3,99 | 00:00:00 | | 2009-09-08 | 4,29 | 6.661.100 | 4,29 | 4,10 | 4,12 | 00:00:00 | | 2009-09-09 | 4,31 | 5.087.800 | 4,40 | 4,22 | 4,27 | 00:00:00 | | 2009-09-10 | 4,26 | 5.141.900 | 4,33 | 4,25 | 4,30 | 00:00:00 | | 2009-09-11 | 4,29 | 5.345.900 | 4,35 | 4,21 | 4,29 | 00:00:00 | | 2009-09-14 | 4,40 | 2.832.400 | 4,40 | 4,25 | 4,29 | 00:00:00 | | 2009-09-15 | 4,40 | 2.014.800 | 4,41 | 4,32 | 4,41 | 00:00:00 | | 2009-09-16 | 4,57 | 7.047.100 | 4,57 | 4,38 | 4,41 | 00:00:00 | | 2009-09-17 | 4,59 | 5.652.700 | 4,65 | 4,50 | 4,56 | 00:00:00 | | 2009-09-18 | 4,59 | 3.501.700 | 4,62 | 4,50 | 4,60 | 00:00:00 | | 2009-09-21 | 4,59 | 3.728.000 | 4,69 | 4,52 | 4,52 | 00:00:00 | | 2009-09-22 | 4,52 | 8.607.400 | 4,61 | 4,52 | 4,60 | 00:00:00 | | 2009-09-23 | 4,36 | 5.551.500 | 4,54 | 4,32 | 4,53 | 00:00:00 | | 2009-09-24 | 4,42 | 2.427.300 | 4,42 | 4,34 | 4,38 | 00:00:00 | | 2009-09-25 | 4,36 | 3.889.200 | 4,48 | 4,36 | 4,36 | 00:00:00 | | 2009-09-28 | 4,38 | 3.311.200 | 4,42 | 4,34 | 4,37 | 00:00:00 | | 2009-09-29 | 4,35 | 5.201.900 | 4,39 | 4,29 | 4,38 | 00:00:00 | | 2009-09-30 | 4,41 | 4.828.900 | 4,41 | 4,32 | 4,38 | 00:00:00 | | 2009-10-01 | 4,35 | 4.215.700 | 4,40 | 4,30 | 4,38 | 00:00:00 | | 2009-10-02 | 4,45 | 4.078.200 | 4,52 | 4,17 | 4,29 | 00:00:00 | | 2009-10-05 | 4,63 | 4.652.000 | 4,63 | 4,44 | 4,45 | 00:00:00 | | 2009-10-06 | 4,67 | 4.143.400 | 4,75 | 4,60 | 4,64 | 00:00:00 | | 2009-10-07 | 4,75 | 5.068.600 | 4,76 | 4,54 | 4,67 | 00:00:00 | | 2009-10-08 | 4,96 | 7.154.900 | 4,98 | 4,76 | 4,76 | 00:00:00 | | 2009-10-09 | 4,88 | 5.087.300 | 4,97 | 4,87 | 4,95 | 00:00:00 | | 2009-10-13 | 4,95 | 4.067.000 | 5,00 | 4,87 | 4,95 | 00:00:00 | | 2009-10-14 | 4,90 | 10.637.500 | 5,03 | 4,89 | 4,99 | 00:00:00 | | 2009-10-15 | 4,91 | 3.349.200 | 4,96 | 4,85 | 4,87 | 00:00:00 | | 2009-10-16 | 4,96 | 4.506.300 | 4,97 | 4,79 | 4,79 | 00:00:00 | | 2009-10-19 | 4,99 | 4.252.800 | 5,03 | 4,94 | 4,96 | 00:00:00 | | 2009-10-20 | 4,81 | 4.355.900 | 4,93 | 4,65 | 4,93 | 00:00:00 | | 2009-10-21 | 4,90 | 2.756.900 | 4,92 | 4,76 | 4,76 | 00:00:00 | | 2009-10-22 | 4,75 | 5.875.200 | 4,95 | 4,74 | 4,92 | 00:00:00 | | 2009-10-23 | 4,70 | 4.482.200 | 4,83 | 4,63 | 4,82 | 00:00:00 | | 2009-10-26 | 4,70 | 3.136.900 | 4,77 | 4,64 | 4,69 | 00:00:00 | | 2009-10-27 | 4,53 | 4.821.300 | 4,77 | 4,43 | 4,73 | 00:00:00 | | 2009-10-28 | 4,32 | 5.918.500 | 4,60 | 4,27 | 4,51 | 00:00:00 | | 2009-10-29 | 4,61 | 4.384.500 | 4,61 | 4,17 | 4,38 | 00:00:00 | | 2009-10-30 | 4,15 | 7.728.600 | 4,64 | 4,12 | 4,56 | 00:00:00 | | 2009-11-03 | 4,08 | 9.265.000 | 4,15 | 3,97 | 4,14 | 00:00:00 | | 2009-11-04 | 4,24 | 6.514.500 | 4,24 | 4,13 | 4,17 | 00:00:00 | | 2009-11-05 | 4,26 | 7.848.500 | 4,40 | 4,22 | 4,28 | 00:00:00 | | 2009-11-06 | 4,29 | 3.489.200 | 4,33 | 4,09 | 4,30 | 00:00:00 | | 2009-11-09 | 4,33 | 6.264.100 | 4,37 | 4,30 | 4,31 | 00:00:00 | | 2009-11-10 | 4,34 | 4.517.500 | 4,35 | 4,25 | 4,34 | 00:00:00 | | 2009-11-11 | 4,40 | 5.950.800 | 4,41 | 4,32 | 4,34 | 00:00:00 | | 2009-11-13 | 4,38 | 3.301.800 | 4,39 | 4,25 | 4,32 | 00:00:00 | | 2009-11-16 | 4,60 | 11.022.700 | 4,64 | 4,39 | 4,39 | 00:00:00 | | 2009-11-17 | 4,64 | 8.266.300 | 4,65 | 4,53 | 4,59 | 00:00:00 | | 2009-11-18 | 4,58 | 7.239.400 | 4,68 | 4,56 | 4,62 | 00:00:00 | | 2009-11-19 | 4,45 | 5.165.500 | 4,53 | 4,43 | 4,51 | 00:00:00 | | 2009-11-23 | 4,35 | 4.132.500 | 4,54 | 4,35 | 4,52 | 00:00:00 | | 2009-11-24 | 4,50 | 3.989.500 | 4,50 | 4,30 | 4,37 | 00:00:00 | | 2009-11-25 | 4,54 | 2.844.000 | 4,57 | 4,46 | 4,48 | 00:00:00 | | 2009-11-26 | 4,55 | 3.659.200 | 4,60 | 4,48 | 4,48 | 00:00:00 | | 2009-11-27 | 4,65 | 5.261.000 | 4,66 | 4,47 | 4,51 | 00:00:00 | | 2009-11-30 | 4,65 | 7.099.800 | 4,73 | 4,61 | 4,66 | 00:00:00 | | 2009-12-01 | 4,85 | 12.821.200 | 4,94 | 4,71 | 4,71 | 00:00:00 | | 2009-12-02 | 4,76 | 5.388.000 | 4,91 | 4,75 | 4,90 | 00:00:00 | | 2009-12-04 | 4,69 | 5.842.600 | 4,75 | 4,57 | 4,64 | 00:00:00 | | 2009-12-07 | 4,85 | 5.434.400 | 4,85 | 4,64 | 4,70 | 00:00:00 | | 2009-12-09 | 4,84 | 2.670.000 | 4,85 | 4,74 | 4,82 | 00:00:00 | | 2009-12-10 | 4,75 | 3.670.200 | 4,85 | 4,73 | 4,85 | 00:00:00 | | 2009-12-11 | 4,91 | 4.097.700 | 4,91 | 4,73 | 4,78 | 00:00:00 | | 2009-12-14 | 5,20 | 14.378.100 | 5,20 | 4,91 | 4,91 | 00:00:00 | | 2009-12-15 | 5,14 | 5.898.300 | 5,25 | 5,10 | 5,25 | 00:00:00 | | 2009-12-16 | 5,02 | 5.472.800 | 5,16 | 4,97 | 5,15 | 00:00:00 | | 2009-12-17 | 4,86 | 7.944.100 | 4,96 | 4,75 | 4,95 | 00:00:00 | | 2009-12-18 | 4,84 | 4.614.600 | 4,88 | 4,73 | 4,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
